Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 10,040.00 | 10,130.00 | 9,380.00 | 9,840.00 | 9,840.00 | 5,134,664 |
| 2023-08-02 | 9,770.00 | 11,310.00 | 9,770.00 | 10,460.00 | 10,460.00 | 26,743,000 |
| 2023-08-01 | 7,300.00 | 9,360.00 | 7,280.00 | 9,360.00 | 9,360.00 | 6,274,308 |
| 2023-07-31 | 6,850.00 | 7,300.00 | 6,560.00 | 7,200.00 | 7,200.00 | 3,577,010 |
| 2023-07-28 | 6,240.00 | 7,350.00 | 6,180.00 | 6,910.00 | 6,910.00 | 9,525,016 |
| 2023-07-27 | 5,890.00 | 6,390.00 | 5,870.00 | 6,130.00 | 6,130.00 | 843,062 |
| 2023-07-26 | 6,420.00 | 6,530.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1,178,784 |
| 2023-07-25 | 6,830.00 | 6,830.00 | 6,400.00 | 6,420.00 | 6,420.00 | 851,354 |
| 2023-07-24 | 7,300.00 | 7,310.00 | 6,580.00 | 6,840.00 | 6,840.00 | 1,849,758 |
| 2023-07-21 | 6,630.00 | 7,400.00 | 6,510.00 | 7,070.00 | 7,070.00 | 5,636,496 |
| 2023-07-20 | 6,970.00 | 7,230.00 | 6,690.00 | 6,730.00 | 6,730.00 | 2,039,755 |
| 2023-07-19 | 6,450.00 | 6,970.00 | 6,270.00 | 6,680.00 | 6,680.00 | 2,336,132 |
| 2023-07-18 | 6,340.00 | 6,670.00 | 6,200.00 | 6,360.00 | 6,360.00 | 998,618 |
| 2023-07-17 | 6,250.00 | 6,350.00 | 6,050.00 | 6,250.00 | 6,250.00 | 611,310 |
| 2023-07-14 | 6,510.00 | 6,510.00 | 6,170.00 | 6,290.00 | 6,290.00 | 419,118 |
| 2023-07-13 | 6,390.00 | 6,520.00 | 6,240.00 | 6,370.00 | 6,370.00 | 698,786 |
| 2023-07-12 | 6,510.00 | 6,510.00 | 6,060.00 | 6,200.00 | 6,200.00 | 754,250 |
| 2023-07-11 | 6,230.00 | 6,560.00 | 6,210.00 | 6,410.00 | 6,410.00 | 833,666 |
| 2023-07-10 | 6,100.00 | 6,450.00 | 5,950.00 | 6,300.00 | 6,300.00 | 504,245 |
| 2023-07-07 | 6,600.00 | 6,600.00 | 6,060.00 | 6,220.00 | 6,220.00 | 1,131,498 |
| 2023-07-06 | 7,050.00 | 7,090.00 | 6,670.00 | 6,720.00 | 6,720.00 | 561,291 |
| 2023-07-05 | 6,860.00 | 7,120.00 | 6,850.00 | 7,100.00 | 7,100.00 | 803,749 |
| 2023-07-04 | 7,120.00 | 7,120.00 | 6,830.00 | 6,930.00 | 6,930.00 | 448,593 |
| 2023-07-03 | 6,980.00 | 7,170.00 | 6,980.00 | 7,090.00 | 7,090.00 | 684,335 |
| 2023-06-30 | 6,820.00 | 7,070.00 | 6,810.00 | 6,950.00 | 6,950.00 | 1,007,433 |
| 2023-06-29 | 6,840.00 | 7,250.00 | 6,750.00 | 6,800.00 | 6,800.00 | 928,509 |
| 2023-06-28 | 7,350.00 | 7,350.00 | 6,900.00 | 6,930.00 | 6,930.00 | 1,192,249 |
| 2023-06-27 | 7,200.00 | 7,350.00 | 7,000.00 | 7,350.00 | 7,350.00 | 1,365,922 |
| 2023-06-26 | 6,740.00 | 7,700.00 | 6,710.00 | 7,200.00 | 7,200.00 | 5,858,387 |
| 2023-06-23 | 6,630.00 | 7,000.00 | 6,570.00 | 6,740.00 | 6,740.00 | 854,577 |
| 2023-06-22 | 6,600.00 | 6,800.00 | 6,590.00 | 6,630.00 | 6,630.00 | 361,425 |
| 2023-06-21 | 6,660.00 | 6,920.00 | 6,570.00 | 6,690.00 | 6,690.00 | 839,324 |
| 2023-06-20 | 6,870.00 | 6,870.00 | 6,520.00 | 6,700.00 | 6,700.00 | 820,245 |
| 2023-06-19 | 7,120.00 | 7,150.00 | 6,900.00 | 6,920.00 | 6,920.00 | 885,746 |
| 2023-06-16 | 7,050.00 | 7,490.00 | 6,990.00 | 7,180.00 | 7,180.00 | 3,071,178 |
| 2023-06-15 | 7,310.00 | 7,380.00 | 6,820.00 | 6,930.00 | 6,930.00 | 1,871,796 |
| 2023-06-14 | 7,680.00 | 7,750.00 | 7,120.00 | 7,280.00 | 7,280.00 | 2,924,718 |
| 2023-06-13 | 6,930.00 | 8,240.00 | 6,900.00 | 7,820.00 | 7,820.00 | 15,803,510 |
| 2023-06-12 | 6,760.00 | 7,230.00 | 6,570.00 | 6,900.00 | 6,900.00 | 2,929,402 |
| 2023-06-09 | 6,930.00 | 6,970.00 | 6,810.00 | 6,820.00 | 6,820.00 | 616,916 |
| 2023-06-08 | 6,970.00 | 7,110.00 | 6,710.00 | 6,940.00 | 6,940.00 | 1,131,998 |
| 2023-06-07 | 6,900.00 | 7,160.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,331,048 |
| 2023-06-05 | 7,040.00 | 7,100.00 | 6,700.00 | 6,880.00 | 6,880.00 | 787,946 |
| 2023-06-02 | 7,080.00 | 7,120.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1,477,658 |
| 2023-06-01 | 7,070.00 | 7,260.00 | 6,880.00 | 6,980.00 | 6,980.00 | 2,810,932 |
| 2023-05-31 | 6,620.00 | 7,850.00 | 6,500.00 | 7,240.00 | 7,240.00 | 16,302,920 |
| 2023-05-30 | 6,600.00 | 6,800.00 | 6,450.00 | 6,500.00 | 6,500.00 | 915,003 |
| 2023-05-26 | 6,870.00 | 6,880.00 | 6,250.00 | 6,380.00 | 6,380.00 | 823,359 |
| 2023-05-25 | 6,910.00 | 7,160.00 | 6,650.00 | 6,660.00 | 6,660.00 | 1,356,922 |
| 2023-05-24 | 6,860.00 | 6,940.00 | 6,640.00 | 6,650.00 | 6,650.00 | 636,160 |
| 2023-05-23 | 6,970.00 | 7,240.00 | 6,700.00 | 7,000.00 | 7,000.00 | 1,681,942 |
| 2023-05-22 | 7,290.00 | 7,390.00 | 6,910.00 | 6,930.00 | 6,930.00 | 2,338,884 |
| 2023-05-19 | 6,640.00 | 7,430.00 | 6,490.00 | 6,860.00 | 6,860.00 | 7,094,673 |
| 2023-05-18 | 6,100.00 | 6,800.00 | 6,100.00 | 6,440.00 | 6,440.00 | 3,150,321 |
| 2023-05-17 | 5,800.00 | 6,140.00 | 5,790.00 | 6,030.00 | 6,030.00 | 906,837 |
| 2023-05-16 | 6,170.00 | 6,170.00 | 5,730.00 | 5,780.00 | 5,780.00 | 843,143 |
| 2023-05-15 | 6,080.00 | 6,120.00 | 5,880.00 | 5,970.00 | 5,970.00 | 780,703 |
| 2023-05-12 | 6,230.00 | 6,350.00 | 5,990.00 | 6,130.00 | 6,130.00 | 765,387 |
| 2023-05-11 | 6,750.00 | 6,890.00 | 6,090.00 | 6,230.00 | 6,230.00 | 1,577,857 |
| 2023-05-10 | 7,370.00 | 7,790.00 | 6,510.00 | 6,660.00 | 6,440.18 | 3,239,874 |
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.