Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4,750.00 | 4,830.00 | 4,740.00 | 4,765.00 | 4,765.00 | 87,334 |
| 2024-04-29 | 4,665.00 | 4,790.00 | 4,665.00 | 4,750.00 | 4,750.00 | 113,252 |
| 2024-04-26 | 4,745.00 | 4,800.00 | 4,660.00 | 4,660.00 | 4,660.00 | 168,306 |
| 2024-04-25 | 4,845.00 | 4,880.00 | 4,720.00 | 4,745.00 | 4,745.00 | 125,322 |
| 2024-04-24 | 4,800.00 | 4,865.00 | 4,775.00 | 4,840.00 | 4,840.00 | 116,080 |
| 2024-04-23 | 4,705.00 | 4,910.00 | 4,705.00 | 4,730.00 | 4,730.00 | 257,059 |
| 2024-04-22 | 4,610.00 | 4,735.00 | 4,585.00 | 4,705.00 | 4,705.00 | 110,467 |
| 2024-04-19 | 4,735.00 | 4,755.00 | 4,525.00 | 4,615.00 | 4,615.00 | 146,290 |
| 2024-04-18 | 4,605.00 | 4,815.00 | 4,605.00 | 4,770.00 | 4,770.00 | 101,481 |
| 2024-04-17 | 4,640.00 | 4,795.00 | 4,615.00 | 4,615.00 | 4,615.00 | 155,756 |
| 2024-04-16 | 4,680.00 | 4,740.00 | 4,605.00 | 4,660.00 | 4,660.00 | 224,357 |
| 2024-04-15 | 4,860.00 | 4,880.00 | 4,725.00 | 4,800.00 | 4,800.00 | 185,155 |
| 2024-04-12 | 5,010.00 | 5,040.00 | 4,880.00 | 4,935.00 | 4,935.00 | 119,944 |
| 2024-04-11 | 4,905.00 | 5,010.00 | 4,880.00 | 5,010.00 | 5,010.00 | 150,288 |
| 2024-04-09 | 5,050.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 136,662 |
| 2024-04-08 | 5,190.00 | 5,210.00 | 4,980.00 | 5,050.00 | 5,050.00 | 325,988 |
| 2024-04-05 | 5,300.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,190.00 | 157,313 |
| 2024-04-04 | 5,330.00 | 5,420.00 | 5,290.00 | 5,310.00 | 5,310.00 | 152,755 |
| 2024-04-03 | 5,510.00 | 5,510.00 | 5,290.00 | 5,330.00 | 5,330.00 | 284,887 |
| 2024-04-02 | 5,800.00 | 5,800.00 | 5,520.00 | 5,530.00 | 5,530.00 | 228,028 |
| 2024-04-01 | 5,640.00 | 5,810.00 | 5,590.00 | 5,740.00 | 5,740.00 | 177,696 |
| 2024-03-29 | 5,690.00 | 5,740.00 | 5,610.00 | 5,620.00 | 5,620.00 | 193,642 |
| 2024-03-28 | 5,720.00 | 5,790.00 | 5,680.00 | 5,690.00 | 5,690.00 | 185,818 |
| 2024-03-27 | 5,790.00 | 5,790.00 | 5,670.00 | 5,700.00 | 5,700.00 | 249,313 |
| 2024-03-26 | 5,910.00 | 5,960.00 | 5,770.00 | 5,800.00 | 5,800.00 | 294,060 |
| 2024-03-25 | 5,960.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | 121,074 |
| 2024-03-22 | 5,930.00 | 5,970.00 | 5,920.00 | 5,940.00 | 5,940.00 | 105,350 |
| 2024-03-21 | 5,950.00 | 6,020.00 | 5,900.00 | 5,940.00 | 5,940.00 | 140,477 |
| 2024-03-20 | 6,060.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,930.00 | 135,649 |
| 2024-03-19 | 6,050.00 | 6,090.00 | 5,940.00 | 5,980.00 | 5,980.00 | 227,383 |
| 2024-03-18 | 6,120.00 | 6,150.00 | 6,060.00 | 6,100.00 | 6,100.00 | 101,738 |
| 2024-03-15 | 6,100.00 | 6,180.00 | 6,030.00 | 6,070.00 | 6,070.00 | 140,916 |
| 2024-03-14 | 6,170.00 | 6,230.00 | 6,070.00 | 6,070.00 | 6,070.00 | 120,398 |
| 2024-03-13 | 6,050.00 | 6,220.00 | 6,040.00 | 6,170.00 | 6,170.00 | 261,188 |
| 2024-03-12 | 6,050.00 | 6,110.00 | 5,980.00 | 6,040.00 | 6,040.00 | 130,943 |
| 2024-03-11 | 6,090.00 | 6,090.00 | 5,930.00 | 6,020.00 | 6,020.00 | 156,894 |
| 2024-03-08 | 6,070.00 | 6,070.00 | 5,940.00 | 6,050.00 | 6,050.00 | 158,388 |
| 2024-03-07 | 6,100.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | 210,516 |
| 2024-03-06 | 6,030.00 | 6,120.00 | 6,010.00 | 6,060.00 | 6,060.00 | 115,097 |
| 2024-03-05 | 6,130.00 | 6,230.00 | 6,040.00 | 6,050.00 | 6,050.00 | 249,969 |
| 2024-03-04 | 6,220.00 | 6,280.00 | 6,120.00 | 6,150.00 | 6,150.00 | 176,448 |
| 2024-02-29 | 6,160.00 | 6,250.00 | 6,110.00 | 6,160.00 | 6,160.00 | 162,503 |
| 2024-02-28 | 6,290.00 | 6,390.00 | 6,210.00 | 6,210.00 | 6,210.00 | 151,787 |
| 2024-02-27 | 6,450.00 | 6,460.00 | 6,240.00 | 6,290.00 | 6,290.00 | 251,285 |
| 2024-02-26 | 6,540.00 | 6,600.00 | 6,440.00 | 6,450.00 | 6,450.00 | 224,683 |
| 2024-02-23 | 6,600.00 | 6,660.00 | 6,510.00 | 6,540.00 | 6,540.00 | 297,201 |
| 2024-02-22 | 6,670.00 | 6,670.00 | 6,500.00 | 6,540.00 | 6,540.00 | 287,740 |
| 2024-02-21 | 6,850.00 | 6,850.00 | 6,410.00 | 6,570.00 | 6,570.00 | 455,423 |
| 2024-02-20 | 6,800.00 | 6,860.00 | 6,650.00 | 6,710.00 | 6,710.00 | 322,887 |
| 2024-02-19 | 6,690.00 | 6,940.00 | 6,590.00 | 6,770.00 | 6,770.00 | 949,458 |
| 2024-02-16 | 6,770.00 | 7,430.00 | 6,600.00 | 6,640.00 | 6,640.00 | 6,508,047 |
| 2024-02-15 | 6,490.00 | 6,520.00 | 6,370.00 | 6,420.00 | 6,420.00 | 182,319 |
| 2024-02-14 | 6,300.00 | 6,460.00 | 6,250.00 | 6,420.00 | 6,420.00 | 190,943 |
| 2024-02-13 | 6,260.00 | 6,420.00 | 6,250.00 | 6,390.00 | 6,390.00 | 165,707 |
| 2024-02-08 | 6,140.00 | 6,280.00 | 6,100.00 | 6,280.00 | 6,280.00 | 130,595 |
| 2024-02-07 | 6,140.00 | 6,240.00 | 6,090.00 | 6,140.00 | 6,140.00 | 119,981 |
| 2024-02-06 | 6,060.00 | 6,450.00 | 5,990.00 | 6,170.00 | 6,170.00 | 337,334 |
| 2024-02-05 | 6,170.00 | 6,250.00 | 6,020.00 | 6,060.00 | 6,060.00 | 142,265 |
| 2024-02-02 | 6,150.00 | 6,300.00 | 6,100.00 | 6,170.00 | 6,170.00 | 166,495 |
| 2024-02-01 | 6,110.00 | 6,230.00 | 6,000.00 | 6,130.00 | 6,130.00 | 195,902 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.