Hana Must SPAC 2 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2,060.00 | 2,060.00 | 1,995.00 | 2,005.00 | 1,938.82 | 49,520 |
| 2022-11-11 | 2,110.00 | 2,140.00 | 2,050.00 | 2,055.00 | 1,987.17 | 60,165 |
| 2022-11-10 | 2,090.00 | 2,090.00 | 2,055.00 | 2,075.00 | 2,006.51 | 15,399 |
| 2022-11-09 | 2,060.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,011.35 | 42,585 |
| 2022-11-08 | 2,060.00 | 2,090.00 | 2,050.00 | 2,060.00 | 1,992.01 | 29,023 |
| 2022-11-07 | 2,050.00 | 2,080.00 | 2,025.00 | 2,060.00 | 1,992.01 | 20,511 |
| 2022-11-04 | 2,050.00 | 2,070.00 | 1,995.00 | 2,040.00 | 1,972.67 | 33,743 |
| 2022-11-03 | 2,010.00 | 2,070.00 | 1,950.00 | 2,050.00 | 1,982.34 | 36,653 |
| 2022-11-02 | 2,065.00 | 2,065.00 | 2,010.00 | 2,035.00 | 1,967.83 | 26,857 |
| 2022-11-01 | 2,040.00 | 2,075.00 | 2,010.00 | 2,065.00 | 1,996.84 | 36,259 |
| 2022-10-31 | 1,975.00 | 1,995.00 | 1,965.00 | 1,990.00 | 1,924.32 | 24,142 |
| 2022-10-28 | 2,050.00 | 2,050.00 | 1,975.00 | 1,975.00 | 1,909.81 | 38,553 |
| 2022-10-27 | 1,960.00 | 2,050.00 | 1,960.00 | 2,050.00 | 1,982.34 | 37,332 |
| 2022-10-26 | 2,010.00 | 2,050.00 | 1,960.00 | 1,970.00 | 1,904.98 | 47,136 |
| 2022-10-25 | 1,990.00 | 2,005.00 | 1,945.00 | 1,990.00 | 1,924.32 | 30,189 |
| 2022-10-24 | 1,925.00 | 2,000.00 | 1,900.00 | 1,940.00 | 1,875.97 | 47,160 |
| 2022-10-21 | 1,965.00 | 1,965.00 | 1,930.00 | 1,940.00 | 1,875.97 | 18,610 |
| 2022-10-20 | 2,000.00 | 2,020.00 | 1,950.00 | 1,965.00 | 1,900.14 | 33,630 |
| 2022-10-19 | 1,970.00 | 2,030.00 | 1,965.00 | 2,000.00 | 1,933.99 | 33,752 |
| 2022-10-18 | 1,935.00 | 1,975.00 | 1,895.00 | 1,970.00 | 1,904.98 | 39,895 |
| 2022-10-17 | 1,880.00 | 1,930.00 | 1,835.00 | 1,915.00 | 1,851.79 | 45,625 |
| 2022-10-14 | 1,765.00 | 1,875.00 | 1,760.00 | 1,865.00 | 1,803.44 | 20,250 |
| 2022-10-13 | 1,805.00 | 1,805.00 | 1,735.00 | 1,765.00 | 1,706.74 | 37,146 |
| 2022-10-12 | 1,785.00 | 1,830.00 | 1,750.00 | 1,830.00 | 1,769.60 | 33,873 |
| 2022-10-11 | 1,930.00 | 1,930.00 | 1,790.00 | 1,830.00 | 1,769.60 | 45,520 |
| 2022-10-07 | 1,965.00 | 1,970.00 | 1,935.00 | 1,960.00 | 1,895.31 | 18,932 |
| 2022-10-06 | 1,960.00 | 1,995.00 | 1,925.00 | 1,965.00 | 1,900.14 | 51,495 |
| 2022-10-05 | 1,990.00 | 2,040.00 | 1,925.00 | 1,925.00 | 1,861.46 | 36,008 |
| 2022-10-04 | 1,995.00 | 1,995.00 | 1,920.00 | 1,990.00 | 1,924.32 | 59,796 |
| 2022-09-30 | 1,860.00 | 1,925.00 | 1,730.00 | 1,920.00 | 1,856.63 | 49,619 |
| 2022-09-29 | 1,840.00 | 1,925.00 | 1,835.00 | 1,880.00 | 1,817.95 | 58,989 |
| 2022-09-28 | 1,940.00 | 1,970.00 | 1,765.00 | 1,830.00 | 1,769.60 | 120,163 |
| 2022-09-27 | 1,975.00 | 2,010.00 | 1,940.00 | 1,940.00 | 1,875.97 | 44,489 |
| 2022-09-26 | 2,040.00 | 2,085.00 | 1,950.00 | 2,015.00 | 1,948.49 | 113,294 |
| 2022-09-23 | 2,145.00 | 2,165.00 | 2,120.00 | 2,130.00 | 2,059.70 | 29,098 |
| 2022-09-22 | 2,200.00 | 2,200.00 | 2,120.00 | 2,180.00 | 2,108.05 | 47,049 |
| 2022-09-21 | 2,265.00 | 2,265.00 | 2,185.00 | 2,210.00 | 2,137.06 | 41,051 |
| 2022-09-20 | 2,225.00 | 2,280.00 | 2,225.00 | 2,265.00 | 2,190.24 | 24,265 |
| 2022-09-19 | 2,320.00 | 2,325.00 | 2,205.00 | 2,260.00 | 2,185.41 | 72,668 |
| 2022-09-16 | 2,365.00 | 2,370.00 | 2,320.00 | 2,340.00 | 2,262.77 | 43,940 |
| 2022-09-15 | 2,385.00 | 2,445.00 | 2,380.00 | 2,385.00 | 2,306.28 | 34,621 |
| 2022-09-14 | 2,400.00 | 2,400.00 | 2,340.00 | 2,385.00 | 2,306.28 | 34,559 |
| 2022-09-13 | 2,375.00 | 2,430.00 | 2,375.00 | 2,425.00 | 2,344.96 | 35,862 |
| 2022-09-08 | 2,350.00 | 2,410.00 | 2,350.00 | 2,370.00 | 2,291.78 | 26,167 |
| 2022-09-07 | 2,440.00 | 2,500.00 | 2,325.00 | 2,350.00 | 2,272.44 | 74,245 |
| 2022-09-06 | 2,360.00 | 2,440.00 | 2,350.00 | 2,440.00 | 2,359.47 | 37,759 |
| 2022-09-05 | 2,440.00 | 2,510.00 | 2,350.00 | 2,360.00 | 2,282.11 | 66,965 |
| 2022-09-02 | 2,415.00 | 2,470.00 | 2,405.00 | 2,440.00 | 2,359.47 | 54,344 |
| 2022-09-01 | 2,455.00 | 2,540.00 | 2,415.00 | 2,430.00 | 2,349.80 | 158,467 |
| 2022-08-31 | 2,390.00 | 2,465.00 | 2,365.00 | 2,445.00 | 2,364.30 | 71,163 |
| 2022-08-30 | 2,300.00 | 2,400.00 | 2,295.00 | 2,390.00 | 2,311.12 | 64,654 |
| 2022-08-29 | 2,400.00 | 2,400.00 | 2,310.00 | 2,320.00 | 2,243.43 | 105,936 |
| 2022-08-26 | 2,470.00 | 2,490.00 | 2,435.00 | 2,465.00 | 2,383.64 | 69,217 |
| 2022-08-25 | 2,425.00 | 2,610.00 | 2,415.00 | 2,460.00 | 2,378.81 | 407,761 |
| 2022-08-24 | 2,315.00 | 2,425.00 | 2,315.00 | 2,425.00 | 2,344.96 | 48,504 |
| 2022-08-23 | 2,315.00 | 2,345.00 | 2,280.00 | 2,325.00 | 2,248.26 | 43,513 |
| 2022-08-22 | 2,430.00 | 2,450.00 | 2,340.00 | 2,345.00 | 2,267.60 | 122,133 |
| 2022-08-19 | 2,445.00 | 2,565.00 | 2,420.00 | 2,470.00 | 2,388.48 | 188,977 |
| 2022-08-18 | 2,370.00 | 2,455.00 | 2,340.00 | 2,455.00 | 2,373.97 | 180,113 |
| 2022-08-17 | 2,330.00 | 2,470.00 | 2,330.00 | 2,370.00 | 2,291.78 | 121,368 |
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.