NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1,240.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | 34,474 |
| 2022-10-25 | 1,255.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 54,877 |
| 2022-10-24 | 1,235.00 | 1,260.00 | 1,235.00 | 1,250.00 | 1,250.00 | 19,467 |
| 2022-10-21 | 1,225.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,099 |
| 2022-10-20 | 1,235.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,250.00 | 31,761 |
| 2022-10-19 | 1,255.00 | 1,265.00 | 1,245.00 | 1,250.00 | 1,250.00 | 17,629 |
| 2022-10-18 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 25,315 |
| 2022-10-17 | 1,215.00 | 1,270.00 | 1,185.00 | 1,250.00 | 1,250.00 | 21,828 |
| 2022-10-14 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 31,593 |
| 2022-10-13 | 1,240.00 | 1,240.00 | 1,180.00 | 1,200.00 | 1,200.00 | 93,392 |
| 2022-10-12 | 1,235.00 | 1,255.00 | 1,205.00 | 1,255.00 | 1,255.00 | 105,098 |
| 2022-10-11 | 1,325.00 | 1,325.00 | 1,255.00 | 1,265.00 | 1,265.00 | 49,725 |
| 2022-10-07 | 1,320.00 | 1,350.00 | 1,305.00 | 1,335.00 | 1,335.00 | 17,719 |
| 2022-10-06 | 1,305.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,335.00 | 29,175 |
| 2022-10-05 | 1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 18,544 |
| 2022-10-04 | 1,295.00 | 1,345.00 | 1,295.00 | 1,305.00 | 1,305.00 | 41,584 |
| 2022-09-30 | 1,225.00 | 1,330.00 | 1,205.00 | 1,300.00 | 1,300.00 | 75,627 |
| 2022-09-29 | 1,285.00 | 1,315.00 | 1,280.00 | 1,280.00 | 1,280.00 | 63,344 |
| 2022-09-28 | 1,340.00 | 1,365.00 | 1,235.00 | 1,280.00 | 1,280.00 | 140,479 |
| 2022-09-27 | 1,345.00 | 1,380.00 | 1,260.00 | 1,340.00 | 1,340.00 | 148,413 |
| 2022-09-26 | 1,440.00 | 1,445.00 | 1,350.00 | 1,380.00 | 1,380.00 | 111,524 |
| 2022-09-23 | 1,500.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,460.00 | 145,752 |
| 2022-09-22 | 1,545.00 | 1,555.00 | 1,450.00 | 1,515.00 | 1,515.00 | 122,848 |
| 2022-09-21 | 1,585.00 | 1,585.00 | 1,535.00 | 1,555.00 | 1,555.00 | 57,047 |
| 2022-09-20 | 1,580.00 | 1,585.00 | 1,560.00 | 1,570.00 | 1,570.00 | 27,156 |
| 2022-09-19 | 1,595.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 65,966 |
| 2022-09-16 | 1,620.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 43,618 |
| 2022-09-15 | 1,630.00 | 1,660.00 | 1,615.00 | 1,635.00 | 1,635.00 | 19,813 |
| 2022-09-14 | 1,625.00 | 1,655.00 | 1,590.00 | 1,645.00 | 1,645.00 | 36,718 |
| 2022-09-13 | 1,635.00 | 1,715.00 | 1,615.00 | 1,665.00 | 1,665.00 | 99,077 |
| 2022-09-08 | 1,595.00 | 1,640.00 | 1,575.00 | 1,625.00 | 1,625.00 | 36,257 |
| 2022-09-07 | 1,635.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,600.00 | 35,260 |
| 2022-09-06 | 1,595.00 | 1,625.00 | 1,590.00 | 1,615.00 | 1,615.00 | 62,416 |
| 2022-09-05 | 1,625.00 | 1,635.00 | 1,585.00 | 1,615.00 | 1,615.00 | 56,262 |
| 2022-09-02 | 1,605.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | 104,764 |
| 2022-09-01 | 1,610.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 71,239 |
| 2022-08-31 | 1,615.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,620.00 | 41,312 |
| 2022-08-30 | 1,565.00 | 1,610.00 | 1,565.00 | 1,605.00 | 1,605.00 | 78,923 |
| 2022-08-29 | 1,600.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 72,422 |
| 2022-08-26 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | 41,354 |
| 2022-08-25 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,620.00 | 37,174 |
| 2022-08-24 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 51,782 |
| 2022-08-23 | 1,580.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 66,372 |
| 2022-08-22 | 1,620.00 | 1,635.00 | 1,580.00 | 1,615.00 | 1,615.00 | 145,865 |
| 2022-08-19 | 1,625.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,635.00 | 54,191 |
| 2022-08-18 | 1,605.00 | 1,640.00 | 1,595.00 | 1,640.00 | 1,640.00 | 72,007 |
| 2022-08-17 | 1,695.00 | 1,695.00 | 1,615.00 | 1,625.00 | 1,625.00 | 196,354 |
| 2022-08-16 | 1,730.00 | 1,745.00 | 1,680.00 | 1,680.00 | 1,680.00 | 69,493 |
| 2022-08-12 | 1,700.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,715.00 | 52,959 |
| 2022-08-11 | 1,700.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,695.00 | 34,694 |
| 2022-08-10 | 1,720.00 | 1,720.00 | 1,685.00 | 1,700.00 | 1,700.00 | 50,051 |
| 2022-08-09 | 1,720.00 | 1,730.00 | 1,690.00 | 1,720.00 | 1,720.00 | 58,832 |
| 2022-08-08 | 1,715.00 | 1,745.00 | 1,710.00 | 1,720.00 | 1,720.00 | 86,937 |
| 2022-08-05 | 1,720.00 | 1,720.00 | 1,680.00 | 1,695.00 | 1,695.00 | 51,275 |
| 2022-08-04 | 1,715.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | 42,497 |
| 2022-08-03 | 1,700.00 | 1,715.00 | 1,680.00 | 1,710.00 | 1,710.00 | 41,132 |
| 2022-08-02 | 1,730.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | 64,092 |
| 2022-08-01 | 1,710.00 | 1,730.00 | 1,670.00 | 1,725.00 | 1,725.00 | 51,288 |
| 2022-07-29 | 1,695.00 | 1,735.00 | 1,690.00 | 1,710.00 | 1,710.00 | 86,873 |
| 2022-07-28 | 1,695.00 | 1,740.00 | 1,665.00 | 1,710.00 | 1,710.00 | 120,079 |
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.