NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 1,178.00 | 1,193.00 | 1,162.00 | 1,163.00 | 1,163.00 | 171,006 |
| 2023-10-16 | 1,218.00 | 1,218.00 | 1,156.00 | 1,178.00 | 1,178.00 | 235,483 |
| 2023-10-13 | 1,227.00 | 1,259.00 | 1,205.00 | 1,218.00 | 1,218.00 | 58,864 |
| 2023-10-12 | 1,268.00 | 1,289.00 | 1,239.00 | 1,239.00 | 1,239.00 | 134,508 |
| 2023-10-11 | 1,228.00 | 1,280.00 | 1,228.00 | 1,268.00 | 1,268.00 | 29,140 |
| 2023-10-10 | 1,275.00 | 1,275.00 | 1,211.00 | 1,232.00 | 1,232.00 | 119,637 |
| 2023-10-06 | 1,201.00 | 1,288.00 | 1,201.00 | 1,276.00 | 1,276.00 | 114,697 |
| 2023-10-05 | 1,242.00 | 1,242.00 | 1,201.00 | 1,201.00 | 1,201.00 | 86,690 |
| 2023-10-04 | 1,256.00 | 1,299.00 | 1,214.00 | 1,215.00 | 1,215.00 | 152,995 |
| 2023-09-27 | 1,299.00 | 1,300.00 | 1,250.00 | 1,279.00 | 1,279.00 | 75,504 |
| 2023-09-26 | 1,249.00 | 1,288.00 | 1,228.00 | 1,265.00 | 1,265.00 | 178,046 |
| 2023-09-25 | 1,315.00 | 1,338.00 | 1,260.00 | 1,274.00 | 1,274.00 | 114,185 |
| 2023-09-22 | 1,300.00 | 1,359.00 | 1,300.00 | 1,315.00 | 1,315.00 | 121,518 |
| 2023-09-21 | 1,390.00 | 1,415.00 | 1,300.00 | 1,323.00 | 1,323.00 | 349,039 |
| 2023-09-20 | 1,470.00 | 1,475.00 | 1,395.00 | 1,399.00 | 1,399.00 | 232,888 |
| 2023-09-19 | 1,436.00 | 1,522.00 | 1,417.00 | 1,460.00 | 1,460.00 | 588,709 |
| 2023-09-18 | 1,460.00 | 1,460.00 | 1,432.00 | 1,438.00 | 1,438.00 | 122,410 |
| 2023-09-15 | 1,470.00 | 1,515.00 | 1,461.00 | 1,470.00 | 1,470.00 | 164,336 |
| 2023-09-14 | 1,421.00 | 1,517.00 | 1,407.00 | 1,470.00 | 1,470.00 | 376,837 |
| 2023-09-13 | 1,432.00 | 1,455.00 | 1,407.00 | 1,413.00 | 1,413.00 | 121,800 |
| 2023-09-12 | 1,486.00 | 1,510.00 | 1,428.00 | 1,436.00 | 1,436.00 | 217,869 |
| 2023-09-11 | 1,489.00 | 1,526.00 | 1,482.00 | 1,486.00 | 1,486.00 | 219,716 |
| 2023-09-08 | 1,466.00 | 1,491.00 | 1,455.00 | 1,465.00 | 1,465.00 | 145,521 |
| 2023-09-07 | 1,520.00 | 1,549.00 | 1,467.00 | 1,467.00 | 1,467.00 | 357,401 |
| 2023-09-06 | 1,469.00 | 1,556.00 | 1,451.00 | 1,527.00 | 1,527.00 | 669,688 |
| 2023-09-05 | 1,475.00 | 1,482.00 | 1,445.00 | 1,469.00 | 1,469.00 | 173,224 |
| 2023-09-04 | 1,499.00 | 1,502.00 | 1,446.00 | 1,480.00 | 1,480.00 | 393,040 |
| 2023-09-01 | 1,437.00 | 1,493.00 | 1,434.00 | 1,451.00 | 1,451.00 | 314,733 |
| 2023-08-31 | 1,430.00 | 1,449.00 | 1,420.00 | 1,444.00 | 1,444.00 | 108,013 |
| 2023-08-30 | 1,449.00 | 1,454.00 | 1,431.00 | 1,437.00 | 1,437.00 | 77,821 |
| 2023-08-29 | 1,425.00 | 1,458.00 | 1,415.00 | 1,449.00 | 1,449.00 | 240,393 |
| 2023-08-28 | 1,383.00 | 1,423.00 | 1,380.00 | 1,405.00 | 1,405.00 | 227,164 |
| 2023-08-25 | 1,407.00 | 1,409.00 | 1,385.00 | 1,390.00 | 1,390.00 | 187,204 |
| 2023-08-24 | 1,401.00 | 1,441.00 | 1,394.00 | 1,395.00 | 1,395.00 | 204,508 |
| 2023-08-23 | 1,375.00 | 1,430.00 | 1,368.00 | 1,411.00 | 1,411.00 | 245,464 |
| 2023-08-22 | 1,397.00 | 1,399.00 | 1,364.00 | 1,375.00 | 1,375.00 | 125,902 |
| 2023-08-21 | 1,386.00 | 1,419.00 | 1,375.00 | 1,383.00 | 1,383.00 | 146,179 |
| 2023-08-18 | 1,401.00 | 1,414.00 | 1,369.00 | 1,386.00 | 1,386.00 | 231,131 |
| 2023-08-17 | 1,411.00 | 1,452.00 | 1,376.00 | 1,420.00 | 1,420.00 | 404,337 |
| 2023-08-16 | 1,450.00 | 1,478.00 | 1,410.00 | 1,418.00 | 1,418.00 | 369,664 |
| 2023-08-14 | 1,472.00 | 1,511.00 | 1,470.00 | 1,487.00 | 1,487.00 | 191,776 |
| 2023-08-11 | 1,473.00 | 1,520.00 | 1,465.00 | 1,502.00 | 1,502.00 | 184,636 |
| 2023-08-10 | 1,504.00 | 1,513.00 | 1,463.00 | 1,474.00 | 1,474.00 | 168,474 |
| 2023-08-09 | 1,450.00 | 1,511.00 | 1,440.00 | 1,498.00 | 1,498.00 | 276,296 |
| 2023-08-08 | 1,480.00 | 1,510.00 | 1,447.00 | 1,449.00 | 1,449.00 | 355,418 |
| 2023-08-07 | 1,478.00 | 1,495.00 | 1,456.00 | 1,477.00 | 1,477.00 | 275,731 |
| 2023-08-04 | 1,451.00 | 1,493.00 | 1,445.00 | 1,478.00 | 1,478.00 | 260,800 |
| 2023-08-03 | 1,491.00 | 1,502.00 | 1,435.00 | 1,464.00 | 1,464.00 | 342,208 |
| 2023-08-02 | 1,511.00 | 1,536.00 | 1,484.00 | 1,503.00 | 1,503.00 | 363,517 |
| 2023-08-01 | 1,531.00 | 1,531.00 | 1,482.00 | 1,511.00 | 1,511.00 | 356,934 |
| 2023-07-31 | 1,531.00 | 1,532.00 | 1,492.00 | 1,531.00 | 1,531.00 | 241,302 |
| 2023-07-28 | 1,450.00 | 1,531.00 | 1,446.00 | 1,514.00 | 1,514.00 | 446,521 |
| 2023-07-27 | 1,434.00 | 1,486.00 | 1,400.00 | 1,456.00 | 1,456.00 | 563,326 |
| 2023-07-26 | 1,515.00 | 1,520.00 | 1,395.00 | 1,434.00 | 1,434.00 | 1,241,574 |
| 2023-07-25 | 1,554.00 | 1,570.00 | 1,512.00 | 1,520.00 | 1,520.00 | 552,981 |
| 2023-07-24 | 1,595.00 | 1,612.00 | 1,535.00 | 1,552.00 | 1,552.00 | 665,875 |
| 2023-07-21 | 1,635.00 | 1,635.00 | 1,587.00 | 1,594.00 | 1,594.00 | 454,159 |
| 2023-07-20 | 1,639.00 | 1,651.00 | 1,615.00 | 1,635.00 | 1,635.00 | 567,031 |
| 2023-07-19 | 1,700.00 | 1,709.00 | 1,635.00 | 1,670.00 | 1,670.00 | 942,854 |
| 2023-07-18 | 1,817.00 | 1,837.00 | 1,690.00 | 1,702.00 | 1,702.00 | 1,839,016 |
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.