NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 1,290.00 | 1,305.00 | 1,285.00 | 1,300.00 | 1,300.00 | 22,125 |
| 2023-01-18 | 1,315.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 51,294 |
| 2023-01-17 | 1,325.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 39,725 |
| 2023-01-16 | 1,310.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,310.00 | 40,726 |
| 2023-01-13 | 1,310.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,310.00 | 24,922 |
| 2023-01-12 | 1,325.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 28,915 |
| 2023-01-11 | 1,315.00 | 1,325.00 | 1,305.00 | 1,320.00 | 1,320.00 | 26,832 |
| 2023-01-10 | 1,310.00 | 1,315.00 | 1,295.00 | 1,305.00 | 1,305.00 | 22,758 |
| 2023-01-09 | 1,295.00 | 1,315.00 | 1,285.00 | 1,310.00 | 1,310.00 | 34,322 |
| 2023-01-06 | 1,255.00 | 1,310.00 | 1,250.00 | 1,295.00 | 1,295.00 | 84,167 |
| 2023-01-05 | 1,265.00 | 1,280.00 | 1,235.00 | 1,255.00 | 1,255.00 | 80,262 |
| 2023-01-04 | 1,215.00 | 1,255.00 | 1,215.00 | 1,255.00 | 1,255.00 | 34,165 |
| 2023-01-03 | 1,210.00 | 1,240.00 | 1,170.00 | 1,225.00 | 1,225.00 | 129,092 |
| 2023-01-02 | 1,240.00 | 1,275.00 | 1,220.00 | 1,220.00 | 1,220.00 | 69,409 |
| 2022-12-29 | 1,275.00 | 1,320.00 | 1,250.00 | 1,255.00 | 1,255.00 | 54,801 |
| 2022-12-28 | 1,310.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | 41,343 |
| 2022-12-27 | 1,260.00 | 1,315.00 | 1,260.00 | 1,295.00 | 1,295.00 | 76,554 |
| 2022-12-26 | 1,240.00 | 1,285.00 | 1,235.00 | 1,260.00 | 1,260.00 | 94,654 |
| 2022-12-23 | 1,290.00 | 1,290.00 | 1,235.00 | 1,255.00 | 1,255.00 | 114,969 |
| 2022-12-22 | 1,305.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 120,376 |
| 2022-12-21 | 1,305.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 104,042 |
| 2022-12-20 | 1,375.00 | 1,380.00 | 1,295.00 | 1,300.00 | 1,300.00 | 185,816 |
| 2022-12-19 | 1,375.00 | 1,405.00 | 1,350.00 | 1,375.00 | 1,375.00 | 192,130 |
| 2022-12-16 | 1,365.00 | 1,420.00 | 1,320.00 | 1,385.00 | 1,385.00 | 162,097 |
| 2022-12-15 | 1,365.00 | 1,395.00 | 1,350.00 | 1,380.00 | 1,380.00 | 171,533 |
| 2022-12-14 | 1,400.00 | 1,470.00 | 1,290.00 | 1,355.00 | 1,355.00 | 414,480 |
| 2022-12-13 | 1,380.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 113,890 |
| 2022-12-12 | 1,450.00 | 1,460.00 | 1,350.00 | 1,385.00 | 1,385.00 | 278,352 |
| 2022-12-09 | 1,495.00 | 1,535.00 | 1,395.00 | 1,440.00 | 1,440.00 | 609,812 |
| 2022-12-08 | 1,435.00 | 1,530.00 | 1,425.00 | 1,490.00 | 1,490.00 | 358,869 |
| 2022-12-07 | 1,490.00 | 1,550.00 | 1,420.00 | 1,420.00 | 1,420.00 | 790,749 |
| 2022-12-06 | 1,385.00 | 1,560.00 | 1,350.00 | 1,460.00 | 1,460.00 | 1,164,134 |
| 2022-12-05 | 1,400.00 | 1,425.00 | 1,385.00 | 1,390.00 | 1,390.00 | 39,733 |
| 2022-12-02 | 1,400.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 59,255 |
| 2022-12-01 | 1,400.00 | 1,405.00 | 1,360.00 | 1,390.00 | 1,390.00 | 53,657 |
| 2022-11-30 | 1,355.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 83,538 |
| 2022-11-29 | 1,275.00 | 1,360.00 | 1,275.00 | 1,355.00 | 1,355.00 | 43,502 |
| 2022-11-28 | 1,360.00 | 1,370.00 | 1,310.00 | 1,310.00 | 1,310.00 | 48,630 |
| 2022-11-25 | 1,360.00 | 1,385.00 | 1,325.00 | 1,360.00 | 1,360.00 | 79,820 |
| 2022-11-24 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 28,550 |
| 2022-11-23 | 1,315.00 | 1,335.00 | 1,300.00 | 1,300.00 | 1,300.00 | 35,651 |
| 2022-11-22 | 1,330.00 | 1,350.00 | 1,295.00 | 1,305.00 | 1,305.00 | 59,739 |
| 2022-11-21 | 1,345.00 | 1,390.00 | 1,335.00 | 1,355.00 | 1,355.00 | 78,611 |
| 2022-11-18 | 1,370.00 | 1,380.00 | 1,270.00 | 1,345.00 | 1,345.00 | 86,684 |
| 2022-11-17 | 1,390.00 | 1,395.00 | 1,340.00 | 1,360.00 | 1,360.00 | 151,386 |
| 2022-11-16 | 1,365.00 | 1,380.00 | 1,325.00 | 1,375.00 | 1,375.00 | 94,162 |
| 2022-11-15 | 1,375.00 | 1,400.00 | 1,345.00 | 1,365.00 | 1,365.00 | 126,077 |
| 2022-11-14 | 1,280.00 | 1,380.00 | 1,255.00 | 1,355.00 | 1,355.00 | 367,221 |
| 2022-11-11 | 1,270.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 43,766 |
| 2022-11-10 | 1,255.00 | 1,265.00 | 1,230.00 | 1,245.00 | 1,245.00 | 38,881 |
| 2022-11-09 | 1,235.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,270.00 | 77,019 |
| 2022-11-08 | 1,210.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 63,800 |
| 2022-11-07 | 1,220.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,205.00 | 36,806 |
| 2022-11-04 | 1,185.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 47,403 |
| 2022-11-03 | 1,195.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | 21,764 |
| 2022-11-02 | 1,205.00 | 1,215.00 | 1,195.00 | 1,215.00 | 1,215.00 | 40,286 |
| 2022-11-01 | 1,190.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 65,418 |
| 2022-10-31 | 1,220.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 42,178 |
| 2022-10-28 | 1,220.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,205.00 | 53,286 |
| 2022-10-27 | 1,225.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 87,326 |
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.