NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,280.00 | 1,281.00 | 1,251.00 | 1,258.00 | 1,258.00 | 113,419 |
| 2023-04-17 | 1,271.00 | 1,288.00 | 1,271.00 | 1,281.00 | 1,281.00 | 132,631 |
| 2023-04-14 | 1,253.00 | 1,275.00 | 1,253.00 | 1,270.00 | 1,270.00 | 107,321 |
| 2023-04-13 | 1,239.00 | 1,255.00 | 1,210.00 | 1,252.00 | 1,252.00 | 55,995 |
| 2023-04-12 | 1,235.00 | 1,257.00 | 1,219.00 | 1,240.00 | 1,240.00 | 49,293 |
| 2023-04-11 | 1,206.00 | 1,247.00 | 1,195.00 | 1,218.00 | 1,218.00 | 75,826 |
| 2023-04-10 | 1,240.00 | 1,251.00 | 1,205.00 | 1,206.00 | 1,206.00 | 110,195 |
| 2023-04-07 | 1,225.00 | 1,245.00 | 1,218.00 | 1,240.00 | 1,240.00 | 77,818 |
| 2023-04-06 | 1,248.00 | 1,256.00 | 1,225.00 | 1,225.00 | 1,225.00 | 124,612 |
| 2023-04-05 | 1,270.00 | 1,275.00 | 1,252.00 | 1,265.00 | 1,265.00 | 100,850 |
| 2023-04-04 | 1,267.00 | 1,281.00 | 1,261.00 | 1,281.00 | 1,281.00 | 48,184 |
| 2023-04-03 | 1,239.00 | 1,289.00 | 1,239.00 | 1,273.00 | 1,273.00 | 96,766 |
| 2023-03-31 | 1,247.00 | 1,258.00 | 1,240.00 | 1,255.00 | 1,255.00 | 82,852 |
| 2023-03-30 | 1,254.00 | 1,269.00 | 1,237.00 | 1,261.00 | 1,261.00 | 46,826 |
| 2023-03-29 | 1,227.00 | 1,256.00 | 1,227.00 | 1,254.00 | 1,254.00 | 99,088 |
| 2023-03-28 | 1,206.00 | 1,227.00 | 1,199.00 | 1,227.00 | 1,227.00 | 108,202 |
| 2023-03-27 | 1,205.00 | 1,207.00 | 1,191.00 | 1,204.00 | 1,204.00 | 68,500 |
| 2023-03-24 | 1,204.00 | 1,228.00 | 1,198.00 | 1,204.00 | 1,204.00 | 79,357 |
| 2023-03-23 | 1,215.00 | 1,216.00 | 1,198.00 | 1,216.00 | 1,216.00 | 90,491 |
| 2023-03-22 | 1,231.00 | 1,241.00 | 1,216.00 | 1,227.00 | 1,227.00 | 79,690 |
| 2023-03-21 | 1,234.00 | 1,240.00 | 1,221.00 | 1,233.00 | 1,233.00 | 94,422 |
| 2023-03-20 | 1,238.00 | 1,248.00 | 1,221.00 | 1,234.00 | 1,234.00 | 67,014 |
| 2023-03-17 | 1,222.00 | 1,239.00 | 1,222.00 | 1,238.00 | 1,238.00 | 81,471 |
| 2023-03-16 | 1,262.00 | 1,262.00 | 1,213.00 | 1,221.00 | 1,221.00 | 79,548 |
| 2023-03-15 | 1,220.00 | 1,249.00 | 1,220.00 | 1,249.00 | 1,249.00 | 142,495 |
| 2023-03-14 | 1,254.00 | 1,254.00 | 1,204.00 | 1,210.00 | 1,210.00 | 123,194 |
| 2023-03-13 | 1,271.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,260.00 | 75,284 |
| 2023-03-10 | 1,283.00 | 1,292.00 | 1,275.00 | 1,289.00 | 1,289.00 | 105,209 |
| 2023-03-09 | 1,295.00 | 1,305.00 | 1,289.00 | 1,289.00 | 1,289.00 | 100,806 |
| 2023-03-08 | 1,296.00 | 1,309.00 | 1,281.00 | 1,294.00 | 1,294.00 | 94,785 |
| 2023-03-07 | 1,316.00 | 1,325.00 | 1,302.00 | 1,310.00 | 1,310.00 | 65,858 |
| 2023-03-06 | 1,307.00 | 1,329.00 | 1,296.00 | 1,316.00 | 1,316.00 | 81,470 |
| 2023-03-03 | 1,300.00 | 1,320.00 | 1,294.00 | 1,307.00 | 1,307.00 | 72,880 |
| 2023-03-02 | 1,300.00 | 1,316.00 | 1,299.00 | 1,300.00 | 1,300.00 | 91,172 |
| 2023-02-28 | 1,277.00 | 1,299.00 | 1,277.00 | 1,299.00 | 1,299.00 | 61,401 |
| 2023-02-27 | 1,288.00 | 1,304.00 | 1,277.00 | 1,290.00 | 1,290.00 | 77,542 |
| 2023-02-24 | 1,335.00 | 1,335.00 | 1,304.00 | 1,318.00 | 1,318.00 | 73,400 |
| 2023-02-23 | 1,310.00 | 1,335.00 | 1,304.00 | 1,335.00 | 1,335.00 | 67,557 |
| 2023-02-22 | 1,335.00 | 1,335.00 | 1,311.00 | 1,315.00 | 1,315.00 | 50,771 |
| 2023-02-21 | 1,348.00 | 1,348.00 | 1,317.00 | 1,340.00 | 1,340.00 | 73,133 |
| 2023-02-20 | 1,323.00 | 1,334.00 | 1,295.00 | 1,334.00 | 1,334.00 | 65,299 |
| 2023-02-17 | 1,333.00 | 1,333.00 | 1,314.00 | 1,332.00 | 1,332.00 | 33,710 |
| 2023-02-16 | 1,301.00 | 1,352.00 | 1,301.00 | 1,336.00 | 1,336.00 | 82,989 |
| 2023-02-15 | 1,335.00 | 1,339.00 | 1,300.00 | 1,301.00 | 1,301.00 | 90,216 |
| 2023-02-14 | 1,340.00 | 1,351.00 | 1,325.00 | 1,345.00 | 1,345.00 | 43,180 |
| 2023-02-13 | 1,370.00 | 1,375.00 | 1,340.00 | 1,340.00 | 1,340.00 | 66,184 |
| 2023-02-10 | 1,405.00 | 1,410.00 | 1,361.00 | 1,369.00 | 1,369.00 | 82,569 |
| 2023-02-09 | 1,348.00 | 1,406.00 | 1,340.00 | 1,389.00 | 1,389.00 | 225,175 |
| 2023-02-08 | 1,339.00 | 1,348.00 | 1,337.00 | 1,348.00 | 1,348.00 | 56,804 |
| 2023-02-07 | 1,334.00 | 1,354.00 | 1,325.00 | 1,339.00 | 1,339.00 | 48,429 |
| 2023-02-06 | 1,332.00 | 1,346.00 | 1,314.00 | 1,334.00 | 1,334.00 | 55,078 |
| 2023-02-03 | 1,340.00 | 1,340.00 | 1,322.00 | 1,334.00 | 1,334.00 | 49,987 |
| 2023-02-02 | 1,330.00 | 1,342.00 | 1,321.00 | 1,340.00 | 1,340.00 | 75,261 |
| 2023-02-01 | 1,320.00 | 1,338.00 | 1,315.00 | 1,330.00 | 1,330.00 | 85,471 |
| 2023-01-31 | 1,319.00 | 1,319.00 | 1,302.00 | 1,316.00 | 1,316.00 | 47,994 |
| 2023-01-30 | 1,322.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | 47,757 |
| 2023-01-27 | 1,316.00 | 1,324.00 | 1,306.00 | 1,314.00 | 1,314.00 | 108,803 |
| 2023-01-26 | 1,310.00 | 1,337.00 | 1,302.00 | 1,308.00 | 1,308.00 | 75,853 |
| 2023-01-25 | 1,310.00 | 1,345.00 | 1,291.00 | 1,311.00 | 1,311.00 | 74,052 |
| 2023-01-20 | 1,290.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 67,804 |
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.