NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 791.00 | 814.00 | 763.00 | 814.00 | 814.00 | 190,844 |
| 2024-04-09 | 768.00 | 792.00 | 768.00 | 789.00 | 789.00 | 197,392 |
| 2024-04-08 | 802.00 | 806.00 | 780.00 | 781.00 | 781.00 | 100,074 |
| 2024-04-05 | 812.00 | 814.00 | 802.00 | 802.00 | 802.00 | 61,750 |
| 2024-04-04 | 810.00 | 887.00 | 802.00 | 819.00 | 819.00 | 155,808 |
| 2024-04-03 | 815.00 | 836.00 | 805.00 | 819.00 | 819.00 | 32,249 |
| 2024-04-02 | 804.00 | 840.00 | 804.00 | 821.00 | 821.00 | 80,029 |
| 2024-04-01 | 803.00 | 830.00 | 797.00 | 810.00 | 810.00 | 41,323 |
| 2024-03-29 | 810.00 | 813.00 | 799.00 | 799.00 | 799.00 | 57,916 |
| 2024-03-28 | 820.00 | 821.00 | 806.00 | 810.00 | 810.00 | 93,029 |
| 2024-03-27 | 818.00 | 835.00 | 809.00 | 815.00 | 815.00 | 76,714 |
| 2024-03-26 | 840.00 | 840.00 | 814.00 | 818.00 | 818.00 | 54,206 |
| 2024-03-25 | 833.00 | 860.00 | 823.00 | 832.00 | 832.00 | 82,058 |
| 2024-03-22 | 815.00 | 870.00 | 809.00 | 832.00 | 832.00 | 250,157 |
| 2024-03-21 | 807.00 | 815.00 | 800.00 | 808.00 | 808.00 | 52,515 |
| 2024-03-20 | 810.00 | 816.00 | 798.00 | 807.00 | 807.00 | 86,081 |
| 2024-03-19 | 800.00 | 821.00 | 796.00 | 810.00 | 810.00 | 81,074 |
| 2024-03-18 | 802.00 | 808.00 | 792.00 | 799.00 | 799.00 | 71,475 |
| 2024-03-15 | 818.00 | 818.00 | 783.00 | 799.00 | 799.00 | 148,630 |
| 2024-03-14 | 802.00 | 811.00 | 783.00 | 790.00 | 790.00 | 120,331 |
| 2024-03-13 | 790.00 | 852.00 | 780.00 | 802.00 | 802.00 | 190,626 |
| 2024-03-12 | 808.00 | 812.00 | 783.00 | 792.00 | 792.00 | 138,493 |
| 2024-03-11 | 833.00 | 833.00 | 770.00 | 808.00 | 808.00 | 178,523 |
| 2024-03-08 | 781.00 | 875.00 | 776.00 | 834.00 | 834.00 | 719,149 |
| 2024-03-07 | 775.00 | 799.00 | 762.00 | 771.00 | 771.00 | 174,830 |
| 2024-03-06 | 808.00 | 825.00 | 774.00 | 781.00 | 781.00 | 233,433 |
| 2024-03-05 | 868.00 | 869.00 | 785.00 | 808.00 | 808.00 | 775,868 |
| 2024-03-04 | 910.00 | 910.00 | 851.00 | 868.00 | 868.00 | 467,565 |
| 2024-02-29 | 951.00 | 959.00 | 905.00 | 911.00 | 911.00 | 325,921 |
| 2024-02-28 | 989.00 | 989.00 | 959.00 | 963.00 | 963.00 | 206,814 |
| 2024-02-27 | 996.00 | 1,004.00 | 979.00 | 984.00 | 984.00 | 186,668 |
| 2024-02-26 | 997.00 | 1,027.00 | 996.00 | 998.00 | 998.00 | 54,082 |
| 2024-02-23 | 997.00 | 1,027.00 | 995.00 | 996.00 | 996.00 | 78,565 |
| 2024-02-22 | 1,005.00 | 1,010.00 | 997.00 | 1,000.00 | 1,000.00 | 131,772 |
| 2024-02-21 | 1,010.00 | 1,025.00 | 1,002.00 | 1,004.00 | 1,004.00 | 115,635 |
| 2024-02-20 | 1,022.00 | 1,045.00 | 1,016.00 | 1,016.00 | 1,016.00 | 74,263 |
| 2024-02-19 | 1,020.00 | 1,040.00 | 1,016.00 | 1,034.00 | 1,034.00 | 53,106 |
| 2024-02-16 | 1,046.00 | 1,046.00 | 1,017.00 | 1,033.00 | 1,033.00 | 54,935 |
| 2024-02-15 | 1,017.00 | 1,044.00 | 1,017.00 | 1,043.00 | 1,043.00 | 86,939 |
| 2024-02-14 | 1,033.00 | 1,033.00 | 1,013.00 | 1,026.00 | 1,026.00 | 83,290 |
| 2024-02-13 | 1,004.00 | 1,035.00 | 1,004.00 | 1,033.00 | 1,033.00 | 142,922 |
| 2024-02-08 | 998.00 | 1,007.00 | 994.00 | 1,004.00 | 1,004.00 | 39,877 |
| 2024-02-07 | 995.00 | 1,010.00 | 993.00 | 998.00 | 998.00 | 33,890 |
| 2024-02-06 | 993.00 | 1,018.00 | 993.00 | 1,003.00 | 1,003.00 | 98,787 |
| 2024-02-05 | 1,014.00 | 1,014.00 | 991.00 | 1,005.00 | 1,005.00 | 63,345 |
| 2024-02-02 | 992.00 | 1,018.00 | 992.00 | 1,007.00 | 1,007.00 | 116,052 |
| 2024-02-01 | 1,005.00 | 1,008.00 | 988.00 | 1,001.00 | 1,001.00 | 119,640 |
| 2024-01-31 | 1,013.00 | 1,028.00 | 989.00 | 1,001.00 | 1,001.00 | 104,472 |
| 2024-01-30 | 1,013.00 | 1,038.00 | 988.00 | 1,013.00 | 1,013.00 | 236,566 |
| 2024-01-29 | 1,030.00 | 1,035.00 | 1,011.00 | 1,018.00 | 1,018.00 | 117,958 |
| 2024-01-26 | 1,012.00 | 1,048.00 | 1,006.00 | 1,020.00 | 1,020.00 | 65,247 |
| 2024-01-25 | 1,023.00 | 1,023.00 | 995.00 | 1,019.00 | 1,019.00 | 197,909 |
| 2024-01-24 | 1,049.00 | 1,049.00 | 1,018.00 | 1,032.00 | 1,032.00 | 100,365 |
| 2024-01-23 | 1,020.00 | 1,049.00 | 1,004.00 | 1,049.00 | 1,049.00 | 160,104 |
| 2024-01-22 | 1,040.00 | 1,051.00 | 1,021.00 | 1,021.00 | 1,021.00 | 156,821 |
| 2024-01-19 | 1,021.00 | 1,052.00 | 1,018.00 | 1,020.00 | 1,020.00 | 125,173 |
| 2024-01-18 | 1,035.00 | 1,045.00 | 1,013.00 | 1,021.00 | 1,021.00 | 95,359 |
| 2024-01-17 | 1,075.00 | 1,077.00 | 1,026.00 | 1,030.00 | 1,030.00 | 240,245 |
| 2024-01-16 | 1,076.00 | 1,094.00 | 1,053.00 | 1,085.00 | 1,085.00 | 276,068 |
| 2024-01-15 | 1,082.00 | 1,096.00 | 1,074.00 | 1,095.00 | 1,095.00 | 150,461 |
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.