NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,120.00 | 1,121.00 | 1,075.00 | 1,105.00 | 1,105.00 | 215,072 |
| 2024-01-11 | 1,088.00 | 1,119.00 | 1,063.00 | 1,119.00 | 1,119.00 | 327,202 |
| 2024-01-10 | 1,090.00 | 1,100.00 | 1,059.00 | 1,080.00 | 1,080.00 | 214,557 |
| 2024-01-09 | 1,090.00 | 1,097.00 | 1,077.00 | 1,095.00 | 1,095.00 | 172,732 |
| 2024-01-08 | 1,051.00 | 1,094.00 | 1,039.00 | 1,079.00 | 1,079.00 | 188,640 |
| 2024-01-05 | 1,076.00 | 1,080.00 | 1,027.00 | 1,051.00 | 1,051.00 | 368,128 |
| 2024-01-04 | 1,063.00 | 1,084.00 | 1,053.00 | 1,080.00 | 1,080.00 | 220,119 |
| 2024-01-03 | 1,093.00 | 1,094.00 | 1,050.00 | 1,065.00 | 1,065.00 | 432,190 |
| 2024-01-02 | 1,131.00 | 1,149.00 | 1,024.00 | 1,094.00 | 1,094.00 | 1,249,856 |
| 2023-12-28 | 1,165.00 | 1,165.00 | 1,100.00 | 1,132.00 | 1,132.00 | 499,943 |
| 2023-12-27 | 1,145.00 | 1,197.00 | 1,083.00 | 1,157.00 | 1,157.00 | 2,268,351 |
| 2023-12-26 | 980.00 | 1,285.00 | 980.00 | 1,200.00 | 1,200.00 | 9,481,356 |
| 2023-12-22 | 1,024.00 | 1,024.00 | 974.00 | 989.00 | 989.00 | 271,042 |
| 2023-12-21 | 1,015.00 | 1,047.00 | 1,012.00 | 1,013.00 | 1,013.00 | 224,109 |
| 2023-12-20 | 1,019.00 | 1,034.00 | 1,013.00 | 1,027.00 | 1,027.00 | 88,377 |
| 2023-12-19 | 1,032.00 | 1,039.00 | 1,014.00 | 1,019.00 | 1,019.00 | 119,709 |
| 2023-12-18 | 1,019.00 | 1,060.00 | 1,017.00 | 1,039.00 | 1,039.00 | 73,087 |
| 2023-12-15 | 1,036.00 | 1,038.00 | 1,012.00 | 1,019.00 | 1,019.00 | 83,524 |
| 2023-12-14 | 1,034.00 | 1,063.00 | 1,023.00 | 1,023.00 | 1,023.00 | 119,219 |
| 2023-12-13 | 1,054.00 | 1,080.00 | 1,023.00 | 1,032.00 | 1,032.00 | 116,319 |
| 2023-12-12 | 1,061.00 | 1,061.00 | 1,043.00 | 1,049.00 | 1,049.00 | 55,906 |
| 2023-12-11 | 1,048.00 | 1,068.00 | 1,042.00 | 1,050.00 | 1,050.00 | 176,459 |
| 2023-12-08 | 1,041.00 | 1,065.00 | 1,030.00 | 1,048.00 | 1,048.00 | 121,428 |
| 2023-12-07 | 1,055.00 | 1,065.00 | 1,038.00 | 1,041.00 | 1,041.00 | 118,809 |
| 2023-12-06 | 1,051.00 | 1,079.00 | 1,042.00 | 1,072.00 | 1,072.00 | 128,729 |
| 2023-12-05 | 1,089.00 | 1,089.00 | 1,040.00 | 1,051.00 | 1,051.00 | 235,228 |
| 2023-12-04 | 1,050.00 | 1,133.00 | 1,044.00 | 1,089.00 | 1,089.00 | 381,252 |
| 2023-12-01 | 1,090.00 | 1,090.00 | 1,044.00 | 1,044.00 | 1,044.00 | 236,979 |
| 2023-11-30 | 1,060.00 | 1,090.00 | 1,053.00 | 1,090.00 | 1,090.00 | 174,356 |
| 2023-11-29 | 1,050.00 | 1,070.00 | 1,041.00 | 1,060.00 | 1,060.00 | 212,910 |
| 2023-11-28 | 1,079.00 | 1,105.00 | 1,047.00 | 1,050.00 | 1,050.00 | 315,914 |
| 2023-11-27 | 1,073.00 | 1,078.00 | 1,042.00 | 1,078.00 | 1,078.00 | 256,309 |
| 2023-11-24 | 1,080.00 | 1,100.00 | 1,061.00 | 1,073.00 | 1,073.00 | 312,898 |
| 2023-11-23 | 1,100.00 | 1,114.00 | 1,067.00 | 1,077.00 | 1,077.00 | 463,353 |
| 2023-11-22 | 1,162.00 | 1,164.00 | 1,105.00 | 1,107.00 | 1,107.00 | 524,792 |
| 2023-11-21 | 1,177.00 | 1,247.00 | 1,133.00 | 1,163.00 | 1,163.00 | 1,738,784 |
| 2023-11-20 | 1,186.00 | 1,255.00 | 1,132.00 | 1,138.00 | 1,138.00 | 2,415,105 |
| 2023-11-17 | 1,000.00 | 1,200.00 | 995.00 | 1,200.00 | 1,200.00 | 3,700,341 |
| 2023-11-16 | 992.00 | 1,002.00 | 982.00 | 1,000.00 | 1,000.00 | 94,525 |
| 2023-11-15 | 989.00 | 1,005.00 | 983.00 | 987.00 | 987.00 | 77,599 |
| 2023-11-14 | 977.00 | 993.00 | 962.00 | 991.00 | 991.00 | 63,765 |
| 2023-11-13 | 1,010.00 | 1,010.00 | 979.00 | 980.00 | 980.00 | 78,150 |
| 2023-11-10 | 991.00 | 1,010.00 | 979.00 | 1,002.00 | 1,002.00 | 58,776 |
| 2023-11-09 | 1,020.00 | 1,020.00 | 993.00 | 1,002.00 | 1,002.00 | 77,290 |
| 2023-11-08 | 991.00 | 1,017.00 | 990.00 | 993.00 | 993.00 | 147,849 |
| 2023-11-07 | 1,011.00 | 1,012.00 | 964.00 | 990.00 | 990.00 | 163,802 |
| 2023-11-06 | 1,035.00 | 1,042.00 | 989.00 | 1,011.00 | 1,011.00 | 241,466 |
| 2023-11-03 | 1,000.00 | 1,028.00 | 987.00 | 1,019.00 | 1,019.00 | 93,124 |
| 2023-11-02 | 981.00 | 1,017.00 | 981.00 | 1,010.00 | 1,010.00 | 43,032 |
| 2023-11-01 | 985.00 | 1,004.00 | 960.00 | 981.00 | 981.00 | 139,118 |
| 2023-10-31 | 1,038.00 | 1,038.00 | 975.00 | 975.00 | 975.00 | 181,849 |
| 2023-10-30 | 1,042.00 | 1,049.00 | 1,009.00 | 1,009.00 | 1,009.00 | 120,766 |
| 2023-10-27 | 1,058.00 | 1,061.00 | 1,024.00 | 1,041.00 | 1,041.00 | 100,900 |
| 2023-10-26 | 1,066.00 | 1,100.00 | 1,038.00 | 1,058.00 | 1,058.00 | 72,318 |
| 2023-10-25 | 1,092.00 | 1,115.00 | 1,077.00 | 1,110.00 | 1,110.00 | 71,997 |
| 2023-10-24 | 1,100.00 | 1,110.00 | 1,021.00 | 1,088.00 | 1,088.00 | 121,924 |
| 2023-10-23 | 1,072.00 | 1,087.00 | 1,030.00 | 1,079.00 | 1,079.00 | 136,542 |
| 2023-10-20 | 1,130.00 | 1,130.00 | 1,040.00 | 1,072.00 | 1,072.00 | 171,940 |
| 2023-10-19 | 1,136.00 | 1,147.00 | 1,061.00 | 1,091.00 | 1,091.00 | 210,225 |
| 2023-10-18 | 1,191.00 | 1,191.00 | 1,147.00 | 1,147.00 | 1,147.00 | 80,517 |
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.