NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 1,913.00 | 1,969.00 | 1,816.00 | 1,828.00 | 1,828.00 | 2,457,552 |
| 2023-07-14 | 1,914.00 | 1,914.00 | 1,799.00 | 1,845.00 | 1,845.00 | 1,684,164 |
| 2023-07-13 | 1,997.00 | 2,005.00 | 1,895.00 | 1,914.00 | 1,914.00 | 2,463,551 |
| 2023-07-12 | 1,954.00 | 2,145.00 | 1,954.00 | 1,976.00 | 1,976.00 | 9,827,267 |
| 2023-07-11 | 2,125.00 | 2,125.00 | 1,940.00 | 1,959.00 | 1,959.00 | 4,182,902 |
| 2023-07-10 | 2,175.00 | 2,190.00 | 2,050.00 | 2,070.00 | 2,070.00 | 8,446,763 |
| 2023-07-07 | 1,850.00 | 2,375.00 | 1,813.00 | 2,215.00 | 2,215.00 | 49,318,020 |
| 2023-07-06 | 1,781.00 | 1,864.00 | 1,731.00 | 1,857.00 | 1,857.00 | 1,505,339 |
| 2023-07-05 | 1,886.00 | 1,898.00 | 1,769.00 | 1,795.00 | 1,795.00 | 1,382,275 |
| 2023-07-04 | 1,841.00 | 1,906.00 | 1,830.00 | 1,889.00 | 1,889.00 | 2,146,341 |
| 2023-07-03 | 1,718.00 | 1,900.00 | 1,703.00 | 1,900.00 | 1,900.00 | 6,369,340 |
| 2023-06-30 | 1,770.00 | 1,771.00 | 1,683.00 | 1,700.00 | 1,700.00 | 1,262,127 |
| 2023-06-29 | 1,858.00 | 1,868.00 | 1,765.00 | 1,770.00 | 1,770.00 | 2,379,924 |
| 2023-06-28 | 1,916.00 | 2,105.00 | 1,845.00 | 1,874.00 | 1,874.00 | 7,874,634 |
| 2023-06-27 | 1,757.00 | 2,045.00 | 1,751.00 | 1,874.00 | 1,874.00 | 19,703,561 |
| 2023-06-26 | 1,686.00 | 2,000.00 | 1,641.00 | 1,783.00 | 1,783.00 | 27,293,039 |
| 2023-06-23 | 1,663.00 | 1,713.00 | 1,613.00 | 1,686.00 | 1,686.00 | 2,708,584 |
| 2023-06-22 | 1,820.00 | 1,821.00 | 1,673.00 | 1,673.00 | 1,673.00 | 3,185,221 |
| 2023-06-21 | 1,870.00 | 2,055.00 | 1,810.00 | 1,835.00 | 1,835.00 | 13,808,830 |
| 2023-06-20 | 2,130.00 | 2,340.00 | 1,820.00 | 1,876.00 | 1,876.00 | 44,162,191 |
| 2023-06-19 | 1,948.00 | 1,948.00 | 1,754.00 | 1,948.00 | 1,948.00 | 10,568,630 |
| 2023-06-16 | 1,294.00 | 1,553.00 | 1,286.00 | 1,499.00 | 1,499.00 | 4,396,649 |
| 2023-06-15 | 1,285.00 | 1,298.00 | 1,262.00 | 1,294.00 | 1,294.00 | 62,793 |
| 2023-06-14 | 1,316.00 | 1,317.00 | 1,279.00 | 1,294.00 | 1,294.00 | 32,102 |
| 2023-06-13 | 1,316.00 | 1,339.00 | 1,300.00 | 1,316.00 | 1,316.00 | 36,114 |
| 2023-06-12 | 1,343.00 | 1,343.00 | 1,305.00 | 1,316.00 | 1,316.00 | 38,415 |
| 2023-06-09 | 1,299.00 | 1,335.00 | 1,299.00 | 1,306.00 | 1,306.00 | 65,573 |
| 2023-06-08 | 1,308.00 | 1,328.00 | 1,295.00 | 1,299.00 | 1,299.00 | 34,670 |
| 2023-06-07 | 1,330.00 | 1,331.00 | 1,259.00 | 1,295.00 | 1,295.00 | 71,967 |
| 2023-06-05 | 1,351.00 | 1,352.00 | 1,330.00 | 1,330.00 | 1,330.00 | 22,575 |
| 2023-06-02 | 1,338.00 | 1,350.00 | 1,329.00 | 1,338.00 | 1,338.00 | 28,874 |
| 2023-06-01 | 1,368.00 | 1,368.00 | 1,339.00 | 1,340.00 | 1,340.00 | 27,443 |
| 2023-05-31 | 1,388.00 | 1,388.00 | 1,339.00 | 1,339.00 | 1,339.00 | 82,942 |
| 2023-05-30 | 1,340.00 | 1,365.00 | 1,333.00 | 1,365.00 | 1,365.00 | 27,360 |
| 2023-05-26 | 1,338.00 | 1,360.00 | 1,333.00 | 1,340.00 | 1,340.00 | 16,463 |
| 2023-05-25 | 1,333.00 | 1,372.00 | 1,330.00 | 1,340.00 | 1,340.00 | 36,598 |
| 2023-05-24 | 1,368.00 | 1,370.00 | 1,331.00 | 1,333.00 | 1,333.00 | 47,885 |
| 2023-05-23 | 1,366.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 41,376 |
| 2023-05-22 | 1,355.00 | 1,378.00 | 1,349.00 | 1,366.00 | 1,366.00 | 37,564 |
| 2023-05-19 | 1,367.00 | 1,386.00 | 1,339.00 | 1,368.00 | 1,368.00 | 57,819 |
| 2023-05-18 | 1,377.00 | 1,393.00 | 1,353.00 | 1,353.00 | 1,353.00 | 58,049 |
| 2023-05-17 | 1,356.00 | 1,373.00 | 1,337.00 | 1,367.00 | 1,367.00 | 139,730 |
| 2023-05-16 | 1,292.00 | 1,360.00 | 1,292.00 | 1,356.00 | 1,356.00 | 253,513 |
| 2023-05-15 | 1,318.00 | 1,330.00 | 1,306.00 | 1,322.00 | 1,322.00 | 64,266 |
| 2023-05-12 | 1,353.00 | 1,361.00 | 1,310.00 | 1,319.00 | 1,319.00 | 100,242 |
| 2023-05-11 | 1,351.00 | 1,373.00 | 1,345.00 | 1,361.00 | 1,361.00 | 48,363 |
| 2023-05-10 | 1,380.00 | 1,380.00 | 1,345.00 | 1,364.00 | 1,364.00 | 68,653 |
| 2023-05-09 | 1,309.00 | 1,382.00 | 1,300.00 | 1,380.00 | 1,380.00 | 309,821 |
| 2023-05-08 | 1,301.00 | 1,340.00 | 1,280.00 | 1,296.00 | 1,296.00 | 99,740 |
| 2023-05-04 | 1,304.00 | 1,309.00 | 1,293.00 | 1,305.00 | 1,305.00 | 135,939 |
| 2023-05-03 | 1,313.00 | 1,325.00 | 1,299.00 | 1,304.00 | 1,304.00 | 119,739 |
| 2023-05-02 | 1,300.00 | 1,337.00 | 1,300.00 | 1,321.00 | 1,321.00 | 169,398 |
| 2023-04-28 | 1,264.00 | 1,313.00 | 1,252.00 | 1,300.00 | 1,300.00 | 284,796 |
| 2023-04-27 | 1,222.00 | 1,252.00 | 1,209.00 | 1,247.00 | 1,247.00 | 93,795 |
| 2023-04-26 | 1,199.00 | 1,222.00 | 1,186.00 | 1,222.00 | 1,222.00 | 121,637 |
| 2023-04-25 | 1,206.00 | 1,207.00 | 1,187.00 | 1,204.00 | 1,204.00 | 110,019 |
| 2023-04-24 | 1,215.00 | 1,215.00 | 1,193.00 | 1,213.00 | 1,213.00 | 191,055 |
| 2023-04-21 | 1,242.00 | 1,248.00 | 1,212.00 | 1,215.00 | 1,215.00 | 162,794 |
| 2023-04-20 | 1,262.00 | 1,266.00 | 1,248.00 | 1,249.00 | 1,249.00 | 98,634 |
| 2023-04-19 | 1,251.00 | 1,273.00 | 1,250.00 | 1,262.00 | 1,262.00 | 111,435 |
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.