Yuanta 5 SPECIAL PURPOSE ACQUISITION CO. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,612.00 | 1,773.00 | 1,606.00 | 1,633.00 | 8,165.00 | 483,042 |
| 2023-04-11 | 1,608.00 | 1,644.00 | 1,585.00 | 1,612.00 | 8,060.00 | 78,033 |
| 2023-04-10 | 1,623.00 | 1,651.00 | 1,554.00 | 1,625.00 | 8,125.00 | 92,882 |
| 2023-04-07 | 1,690.00 | 1,696.00 | 1,620.00 | 1,621.00 | 8,105.00 | 123,034 |
| 2023-04-06 | 1,810.00 | 1,810.00 | 1,674.00 | 1,680.00 | 8,400.00 | 151,039 |
| 2023-04-05 | 1,715.00 | 1,795.00 | 1,702.00 | 1,791.00 | 8,955.00 | 67,712 |
| 2023-04-04 | 1,713.00 | 1,762.00 | 1,690.00 | 1,719.00 | 8,595.00 | 103,075 |
| 2023-04-03 | 1,739.00 | 1,740.00 | 1,666.00 | 1,718.00 | 8,590.00 | 113,246 |
| 2023-03-31 | 1,780.00 | 1,780.00 | 1,692.00 | 1,736.00 | 8,680.00 | 137,655 |
| 2023-03-30 | 1,800.00 | 1,808.00 | 1,745.00 | 1,780.00 | 8,900.00 | 83,665 |
| 2023-03-29 | 1,887.00 | 1,887.00 | 1,780.00 | 1,788.00 | 8,940.00 | 129,756 |
| 2023-03-28 | 1,831.00 | 1,898.00 | 1,825.00 | 1,883.00 | 9,415.00 | 92,755 |
| 2023-03-27 | 1,820.00 | 1,848.00 | 1,769.00 | 1,828.00 | 9,140.00 | 79,355 |
| 2023-03-24 | 1,804.00 | 1,866.00 | 1,792.00 | 1,801.00 | 9,005.00 | 70,236 |
| 2023-03-23 | 1,831.00 | 1,850.00 | 1,780.00 | 1,794.00 | 8,970.00 | 80,652 |
| 2023-03-22 | 1,885.00 | 1,885.00 | 1,806.00 | 1,831.00 | 9,155.00 | 85,925 |
| 2023-03-21 | 1,895.00 | 1,901.00 | 1,815.00 | 1,819.00 | 9,095.00 | 80,769 |
| 2023-03-20 | 1,935.00 | 1,937.00 | 1,871.00 | 1,893.00 | 9,465.00 | 103,056 |
| 2023-03-17 | 1,780.00 | 1,894.00 | 1,780.00 | 1,879.00 | 9,395.00 | 202,450 |
| 2023-03-16 | 1,798.00 | 1,830.00 | 1,710.00 | 1,725.00 | 8,625.00 | 102,669 |
| 2023-03-15 | 1,801.00 | 1,866.00 | 1,794.00 | 1,802.00 | 9,010.00 | 94,598 |
| 2023-03-14 | 1,883.00 | 1,899.00 | 1,750.00 | 1,779.00 | 8,895.00 | 142,074 |
| 2023-03-13 | 1,850.00 | 1,916.00 | 1,850.00 | 1,883.00 | 9,415.00 | 126,020 |
| 2023-03-10 | 1,980.00 | 1,980.00 | 1,871.00 | 1,871.00 | 9,355.00 | 202,816 |
| 2023-03-09 | 2,035.00 | 2,070.00 | 1,980.00 | 1,997.00 | 9,985.00 | 164,761 |
| 2023-03-08 | 2,035.00 | 2,190.00 | 2,030.00 | 2,030.00 | 10,150.00 | 322,039 |
| 2023-03-07 | 2,185.00 | 2,200.00 | 2,075.00 | 2,090.00 | 10,450.00 | 292,050 |
| 2023-03-06 | 2,300.00 | 2,310.00 | 2,195.00 | 2,210.00 | 11,050.00 | 305,682 |
| 2023-03-03 | 2,360.00 | 2,370.00 | 2,260.00 | 2,260.00 | 11,300.00 | 514,107 |
| 2023-03-02 | 2,280.00 | 2,425.00 | 2,160.00 | 2,425.00 | 12,125.00 | 1,099,945 |
| 2023-02-28 | 2,245.00 | 2,465.00 | 2,225.00 | 2,305.00 | 11,525.00 | 2,133,038 |
| 2023-02-27 | 2,010.00 | 2,470.00 | 1,970.00 | 2,285.00 | 11,425.00 | 3,897,386 |
| 2023-02-24 | 2,085.00 | 2,120.00 | 1,995.00 | 2,010.00 | 10,050.00 | 259,691 |
| 2023-02-23 | 1,953.00 | 2,100.00 | 1,950.00 | 2,090.00 | 10,450.00 | 432,415 |
| 2023-02-22 | 2,030.00 | 2,035.00 | 1,915.00 | 1,937.00 | 9,685.00 | 245,845 |
| 2023-02-21 | 2,030.00 | 2,110.00 | 1,975.00 | 2,060.00 | 10,300.00 | 356,594 |
| 2023-02-20 | 2,020.00 | 2,065.00 | 1,989.00 | 2,050.00 | 10,250.00 | 185,969 |
| 2023-02-17 | 2,180.00 | 2,190.00 | 2,020.00 | 2,020.00 | 10,100.00 | 440,170 |
| 2023-02-16 | 2,205.00 | 2,215.00 | 2,100.00 | 2,140.00 | 10,700.00 | 368,610 |
| 2023-02-15 | 2,290.00 | 2,300.00 | 2,075.00 | 2,100.00 | 10,500.00 | 453,120 |
| 2023-02-14 | 2,265.00 | 2,490.00 | 2,230.00 | 2,280.00 | 11,400.00 | 2,031,136 |
| 2023-02-13 | 2,175.00 | 2,370.00 | 2,155.00 | 2,190.00 | 10,950.00 | 830,360 |
| 2023-02-10 | 2,370.00 | 2,375.00 | 2,180.00 | 2,190.00 | 10,950.00 | 532,358 |
| 2023-02-09 | 2,420.00 | 2,485.00 | 2,335.00 | 2,385.00 | 11,925.00 | 862,265 |
| 2023-02-08 | 2,370.00 | 2,510.00 | 2,305.00 | 2,375.00 | 11,875.00 | 1,194,819 |
| 2023-02-07 | 2,500.00 | 2,580.00 | 2,365.00 | 2,380.00 | 11,900.00 | 1,909,587 |
| 2023-02-06 | 2,380.00 | 2,685.00 | 2,330.00 | 2,425.00 | 12,125.00 | 5,039,844 |
| 2023-02-03 | 2,410.00 | 2,560.00 | 2,375.00 | 2,385.00 | 11,925.00 | 2,893,618 |
| 2023-02-02 | 2,320.00 | 2,635.00 | 2,255.00 | 2,370.00 | 11,850.00 | 7,538,392 |
| 2023-02-01 | 1,801.00 | 2,030.00 | 1,750.00 | 2,030.00 | 10,150.00 | 2,552,240 |
| 2023-01-31 | 1,790.00 | 1,896.00 | 1,704.00 | 1,801.00 | 9,005.00 | 929,998 |
| 2023-01-30 | 1,843.00 | 1,871.00 | 1,790.00 | 1,794.00 | 8,970.00 | 321,733 |
| 2023-01-27 | 1,793.00 | 1,827.00 | 1,760.00 | 1,818.00 | 9,090.00 | 319,023 |
| 2023-01-26 | 1,845.00 | 1,884.00 | 1,750.00 | 1,760.00 | 8,800.00 | 544,796 |
| 2023-01-25 | 1,805.00 | 1,895.00 | 1,787.00 | 1,848.00 | 9,240.00 | 942,449 |
| 2023-01-20 | 1,850.00 | 1,910.00 | 1,815.00 | 1,825.00 | 9,125.00 | 755,650 |
| 2023-01-19 | 1,935.00 | 1,950.00 | 1,815.00 | 1,880.00 | 9,400.00 | 1,113,490 |
| 2023-01-18 | 1,745.00 | 2,145.00 | 1,720.00 | 1,980.00 | 9,900.00 | 12,289,759 |
| 2023-01-17 | 1,680.00 | 1,870.00 | 1,665.00 | 1,685.00 | 8,425.00 | 2,175,198 |
| 2023-01-16 | 1,800.00 | 1,835.00 | 1,675.00 | 1,690.00 | 8,450.00 | 731,662 |
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.