Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,830.00 | 8,110.00 | 7,550.00 | 7,960.00 | 7,960.00 | 1,543,735 |
| 2023-11-02 | 7,330.00 | 7,700.00 | 7,270.00 | 7,700.00 | 7,700.00 | 1,283,756 |
| 2023-11-01 | 7,200.00 | 7,320.00 | 7,070.00 | 7,170.00 | 7,170.00 | 467,517 |
| 2023-10-31 | 7,350.00 | 7,430.00 | 6,820.00 | 7,000.00 | 7,000.00 | 976,039 |
| 2023-10-30 | 7,130.00 | 7,360.00 | 7,110.00 | 7,180.00 | 7,180.00 | 894,611 |
| 2023-10-27 | 7,270.00 | 7,610.00 | 7,050.00 | 7,140.00 | 7,140.00 | 1,264,723 |
| 2023-10-26 | 7,650.00 | 7,650.00 | 7,170.00 | 7,210.00 | 7,210.00 | 758,368 |
| 2023-10-25 | 7,970.00 | 8,060.00 | 7,710.00 | 7,830.00 | 7,830.00 | 735,984 |
| 2023-10-24 | 7,330.00 | 7,750.00 | 7,050.00 | 7,700.00 | 7,700.00 | 689,392 |
| 2023-10-23 | 7,150.00 | 7,480.00 | 7,150.00 | 7,270.00 | 7,270.00 | 508,227 |
| 2023-10-20 | 7,700.00 | 7,750.00 | 7,180.00 | 7,270.00 | 7,270.00 | 1,458,618 |
| 2023-10-19 | 8,130.00 | 8,340.00 | 7,840.00 | 7,840.00 | 7,840.00 | 718,411 |
| 2023-10-18 | 8,280.00 | 8,430.00 | 8,110.00 | 8,200.00 | 8,200.00 | 603,218 |
| 2023-10-17 | 8,610.00 | 8,750.00 | 8,380.00 | 8,410.00 | 8,410.00 | 722,651 |
| 2023-10-16 | 9,050.00 | 9,050.00 | 8,330.00 | 8,530.00 | 8,530.00 | 1,044,468 |
| 2023-10-13 | 9,500.00 | 9,580.00 | 8,970.00 | 9,230.00 | 9,230.00 | 845,469 |
| 2023-10-12 | 9,350.00 | 9,600.00 | 9,310.00 | 9,600.00 | 9,600.00 | 1,228,705 |
| 2023-10-11 | 9,030.00 | 9,380.00 | 9,030.00 | 9,100.00 | 9,100.00 | 1,120,473 |
| 2023-10-10 | 9,360.00 | 9,790.00 | 8,790.00 | 8,920.00 | 8,920.00 | 2,131,825 |
| 2023-10-06 | 10,540.00 | 10,710.00 | 9,250.00 | 9,360.00 | 9,360.00 | 4,763,755 |
| 2023-10-05 | 11,090.00 | 11,300.00 | 10,280.00 | 10,390.00 | 10,390.00 | 2,002,346 |
| 2023-10-04 | 10,950.00 | 11,330.00 | 10,500.00 | 10,960.00 | 10,960.00 | 1,941,949 |
| 2023-09-27 | 10,310.00 | 11,490.00 | 10,100.00 | 11,250.00 | 11,250.00 | 6,439,331 |
| 2023-09-26 | 10,280.00 | 11,960.00 | 9,800.00 | 10,800.00 | 10,800.00 | 22,960,740 |
| 2023-09-25 | 10,870.00 | 10,980.00 | 9,930.00 | 10,080.00 | 10,080.00 | 4,113,335 |
| 2023-09-22 | 12,700.00 | 13,090.00 | 10,400.00 | 10,510.00 | 10,510.00 | 16,559,270 |
| 2023-09-21 | 11,480.00 | 12,870.00 | 11,190.00 | 12,870.00 | 12,870.00 | 31,056,529 |
| 2023-09-20 | 9,680.00 | 10,430.00 | 9,360.00 | 9,900.00 | 9,900.00 | 2,802,965 |
| 2023-09-19 | 9,480.00 | 9,920.00 | 9,300.00 | 9,770.00 | 9,770.00 | 1,701,387 |
| 2023-09-18 | 9,410.00 | 9,880.00 | 9,200.00 | 9,600.00 | 9,600.00 | 3,799,568 |
| 2023-09-15 | 9,140.00 | 9,200.00 | 9,000.00 | 9,150.00 | 9,150.00 | 889,123 |
| 2023-09-14 | 9,000.00 | 9,180.00 | 8,800.00 | 9,150.00 | 9,150.00 | 1,232,184 |
| 2023-09-13 | 9,430.00 | 9,530.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1,617,490 |
| 2023-09-12 | 10,190.00 | 10,270.00 | 9,340.00 | 9,500.00 | 9,500.00 | 2,121,738 |
| 2023-09-11 | 10,540.00 | 10,790.00 | 9,980.00 | 10,400.00 | 10,400.00 | 3,745,887 |
| 2023-09-08 | 10,860.00 | 11,050.00 | 10,170.00 | 10,560.00 | 10,560.00 | 3,872,782 |
| 2023-09-07 | 11,610.00 | 11,680.00 | 10,580.00 | 10,960.00 | 10,960.00 | 15,484,190 |
| 2023-09-06 | 8,540.00 | 10,920.00 | 8,500.00 | 10,920.00 | 10,920.00 | 16,341,390 |
| 2023-09-05 | 8,300.00 | 8,410.00 | 8,060.00 | 8,400.00 | 8,400.00 | 633,628 |
| 2023-09-04 | 8,240.00 | 8,520.00 | 8,060.00 | 8,290.00 | 8,290.00 | 838,968 |
| 2023-09-01 | 8,450.00 | 8,650.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1,059,793 |
| 2023-08-31 | 8,380.00 | 8,500.00 | 8,190.00 | 8,430.00 | 8,430.00 | 735,606 |
| 2023-08-30 | 8,530.00 | 8,540.00 | 8,190.00 | 8,250.00 | 8,250.00 | 913,473 |
| 2023-08-29 | 8,400.00 | 8,600.00 | 8,140.00 | 8,380.00 | 8,380.00 | 2,030,425 |
| 2023-08-28 | 8,050.00 | 8,130.00 | 7,880.00 | 8,080.00 | 8,080.00 | 508,745 |
| 2023-08-25 | 8,100.00 | 8,250.00 | 7,900.00 | 7,990.00 | 7,990.00 | 732,733 |
| 2023-08-24 | 8,220.00 | 8,550.00 | 8,110.00 | 8,320.00 | 8,320.00 | 1,190,499 |
| 2023-08-23 | 8,370.00 | 8,560.00 | 8,030.00 | 8,110.00 | 8,110.00 | 1,461,225 |
| 2023-08-22 | 8,650.00 | 9,250.00 | 8,390.00 | 8,500.00 | 8,500.00 | 3,115,980 |
| 2023-08-21 | 8,250.00 | 8,620.00 | 8,240.00 | 8,500.00 | 8,500.00 | 1,419,508 |
| 2023-08-18 | 8,460.00 | 8,600.00 | 8,050.00 | 8,240.00 | 8,240.00 | 1,987,653 |
| 2023-08-17 | 9,200.00 | 9,310.00 | 8,580.00 | 8,760.00 | 8,760.00 | 1,550,904 |
| 2023-08-16 | 9,580.00 | 9,870.00 | 9,130.00 | 9,280.00 | 9,280.00 | 2,007,445 |
| 2023-08-14 | 9,670.00 | 10,030.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1,823,265 |
| 2023-08-11 | 10,230.00 | 10,230.00 | 9,710.00 | 9,770.00 | 9,770.00 | 2,654,964 |
| 2023-08-10 | 9,880.00 | 10,700.00 | 9,580.00 | 10,600.00 | 10,600.00 | 7,200,084 |
| 2023-08-09 | 9,640.00 | 10,130.00 | 9,500.00 | 9,870.00 | 9,870.00 | 2,166,187 |
| 2023-08-08 | 9,970.00 | 10,840.00 | 9,550.00 | 9,830.00 | 9,830.00 | 7,195,568 |
| 2023-08-07 | 9,870.00 | 10,240.00 | 9,510.00 | 9,750.00 | 9,750.00 | 2,264,573 |
| 2023-08-04 | 9,650.00 | 10,470.00 | 9,450.00 | 10,100.00 | 10,100.00 | 5,375,325 |
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.