Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 7,760.00 | 7,820.00 | 7,020.00 | 7,270.00 | 7,030.05 | 2,892,052 |
| 2023-05-08 | 7,090.00 | 8,290.00 | 7,090.00 | 7,820.00 | 7,561.89 | 9,650,702 |
| 2023-05-04 | 6,720.00 | 7,380.00 | 6,640.00 | 7,060.00 | 6,826.98 | 3,584,585 |
| 2023-05-03 | 6,930.00 | 7,180.00 | 6,700.00 | 6,770.00 | 6,546.55 | 1,356,401 |
| 2023-05-02 | 6,930.00 | 7,420.00 | 6,310.00 | 7,140.00 | 6,904.34 | 2,891,932 |
| 2023-04-28 | 7,140.00 | 7,550.00 | 6,900.00 | 7,010.00 | 6,778.63 | 3,258,736 |
| 2023-04-27 | 7,710.00 | 7,960.00 | 6,940.00 | 7,070.00 | 6,836.65 | 4,713,845 |
| 2023-04-26 | 7,170.00 | 8,460.00 | 6,500.00 | 7,460.00 | 7,213.78 | 15,110,756 |
| 2023-04-25 | 6,280.00 | 7,590.00 | 6,230.00 | 7,240.00 | 7,001.04 | 21,752,140 |
| 2023-04-24 | 6,930.00 | 6,950.00 | 5,960.00 | 6,100.00 | 5,898.66 | 4,767,595 |
| 2023-04-21 | 6,370.00 | 8,040.00 | 6,180.00 | 7,350.00 | 7,107.41 | 27,465,663 |
| 2023-04-20 | 6,620.00 | 6,650.00 | 6,140.00 | 6,190.00 | 5,985.69 | 1,972,264 |
| 2023-04-19 | 6,840.00 | 7,400.00 | 6,640.00 | 6,700.00 | 6,478.86 | 5,360,394 |
| 2023-04-18 | 7,100.00 | 7,100.00 | 6,770.00 | 6,840.00 | 6,614.24 | 1,298,678 |
| 2023-04-17 | 7,130.00 | 7,290.00 | 6,930.00 | 6,970.00 | 6,739.95 | 1,703,624 |
| 2023-04-14 | 7,200.00 | 7,330.00 | 7,020.00 | 7,020.00 | 6,788.30 | 1,867,208 |
| 2023-04-13 | 7,420.00 | 7,720.00 | 7,130.00 | 7,180.00 | 6,943.02 | 2,616,049 |
| 2023-04-12 | 7,750.00 | 7,810.00 | 7,360.00 | 7,440.00 | 7,194.44 | 2,244,211 |
| 2023-04-11 | 8,040.00 | 8,150.00 | 7,440.00 | 7,700.00 | 7,445.85 | 4,991,620 |
| 2023-04-10 | 9,260.00 | 9,670.00 | 8,170.00 | 8,170.00 | 7,900.34 | 9,471,114 |
| 2023-04-07 | 12,250.00 | 12,490.00 | 11,600.00 | 11,670.00 | 11,284.82 | 1,632,446 |
| 2023-04-06 | 11,820.00 | 13,640.00 | 11,390.00 | 12,230.00 | 11,826.34 | 7,963,944 |
| 2023-04-05 | 11,410.00 | 12,250.00 | 10,600.00 | 11,820.00 | 11,429.87 | 1,967,393 |
| 2023-04-04 | 12,320.00 | 12,790.00 | 11,150.00 | 11,260.00 | 10,888.35 | 2,352,729 |
| 2023-04-03 | 10,790.00 | 12,120.00 | 10,530.00 | 11,760.00 | 11,371.85 | 2,859,210 |
| 2023-03-31 | 11,280.00 | 11,280.00 | 10,350.00 | 10,690.00 | 10,337.17 | 1,247,357 |
| 2023-03-30 | 12,180.00 | 12,180.00 | 11,300.00 | 11,320.00 | 10,946.37 | 819,732 |
| 2023-03-29 | 11,750.00 | 12,250.00 | 11,380.00 | 11,830.00 | 11,439.54 | 1,550,928 |
| 2023-03-28 | 12,600.00 | 12,750.00 | 11,800.00 | 12,090.00 | 11,690.96 | 1,382,438 |
| 2023-03-27 | 12,660.00 | 12,960.00 | 12,310.00 | 12,680.00 | 12,261.48 | 1,757,646 |
| 2023-03-24 | 12,740.00 | 14,090.00 | 12,450.00 | 12,660.00 | 12,242.14 | 5,124,122 |
| 2023-03-23 | 12,050.00 | 13,060.00 | 11,750.00 | 12,170.00 | 11,768.32 | 7,606,911 |
| 2023-03-22 | 11,670.00 | 13,840.00 | 11,170.00 | 12,390.00 | 11,981.06 | 25,929,561 |
| 2023-03-21 | 8,320.00 | 10,980.00 | 7,960.00 | 10,980.00 | 10,617.59 | 7,832,689 |
| 2023-03-20 | 8,630.00 | 8,700.00 | 8,170.00 | 8,450.00 | 8,171.10 | 1,401,856 |
| 2023-03-17 | 8,010.00 | 8,280.00 | 7,800.00 | 8,280.00 | 8,006.71 | 2,045,884 |
| 2023-03-16 | 8,180.00 | 8,490.00 | 7,720.00 | 7,800.00 | 7,542.55 | 1,704,168 |
| 2023-03-15 | 8,300.00 | 8,700.00 | 8,040.00 | 8,210.00 | 7,939.02 | 1,829,873 |
| 2023-03-14 | 8,530.00 | 8,540.00 | 7,730.00 | 8,160.00 | 7,890.67 | 1,521,087 |
| 2023-03-13 | 8,450.00 | 8,850.00 | 8,210.00 | 8,530.00 | 8,248.46 | 2,118,904 |
| 2023-03-10 | 8,250.00 | 8,900.00 | 7,800.00 | 8,670.00 | 8,383.84 | 5,055,028 |
| 2023-03-09 | 8,080.00 | 9,740.00 | 7,330.00 | 8,440.00 | 8,161.43 | 10,311,091 |
| 2023-03-08 | 8,600.00 | 8,790.00 | 7,940.00 | 8,150.00 | 7,881.00 | 2,486,549 |
| 2023-03-07 | 9,160.00 | 9,740.00 | 8,770.00 | 8,850.00 | 8,557.90 | 3,241,532 |
| 2023-03-06 | 8,470.00 | 10,600.00 | 7,750.00 | 9,480.00 | 9,167.10 | 10,995,984 |
| 2023-03-03 | 9,400.00 | 9,400.00 | 8,830.00 | 9,000.00 | 8,702.95 | 1,274,614 |
| 2023-03-02 | 9,230.00 | 10,010.00 | 7,650.00 | 9,200.00 | 8,896.34 | 3,317,759 |
| 2023-02-27 | 7,680.00 | 8,710.00 | 7,680.00 | 8,710.00 | 8,422.52 | 1,323,393 |
| 2023-02-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,478.86 | 700,521 |
| 2023-02-23 | 4,120.00 | 5,160.00 | 4,120.00 | 5,160.00 | 4,989.69 | 1,641,234 |
| 2023-02-22 | 3,580.00 | 4,555.00 | 3,525.00 | 3,970.00 | 3,838.97 | 20,973,108 |
| 2023-02-21 | 3,240.00 | 3,890.00 | 3,170.00 | 3,600.00 | 3,481.18 | 21,571,572 |
| 2023-02-20 | 2,395.00 | 3,000.00 | 2,345.00 | 3,000.00 | 2,900.98 | 9,440,180 |
| 2023-02-17 | 2,285.00 | 2,415.00 | 2,260.00 | 2,310.00 | 2,233.76 | 223,888 |
| 2023-02-16 | 2,315.00 | 2,330.00 | 2,270.00 | 2,310.00 | 2,233.76 | 80,543 |
| 2023-02-15 | 2,455.00 | 2,460.00 | 2,250.00 | 2,270.00 | 2,195.08 | 188,776 |
| 2023-02-14 | 2,340.00 | 2,450.00 | 2,340.00 | 2,410.00 | 2,330.46 | 239,568 |
| 2023-02-13 | 2,350.00 | 2,560.00 | 2,290.00 | 2,370.00 | 2,291.78 | 1,559,020 |
| 2023-02-10 | 2,435.00 | 2,435.00 | 2,320.00 | 2,320.00 | 2,243.43 | 118,405 |
| 2023-02-09 | 2,420.00 | 2,480.00 | 2,355.00 | 2,435.00 | 2,354.63 | 86,670 |
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.