NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,650.00 | 1,715.00 | 1,630.00 | 1,695.00 | 1,695.00 | 86,963 |
| 2022-07-26 | 1,700.00 | 1,710.00 | 1,645.00 | 1,650.00 | 1,650.00 | 99,782 |
| 2022-07-25 | 1,665.00 | 1,700.00 | 1,660.00 | 1,685.00 | 1,685.00 | 38,547 |
| 2022-07-22 | 1,650.00 | 1,675.00 | 1,645.00 | 1,665.00 | 1,665.00 | 49,468 |
| 2022-07-21 | 1,655.00 | 1,675.00 | 1,635.00 | 1,665.00 | 1,665.00 | 75,877 |
| 2022-07-20 | 1,635.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,650.00 | 53,136 |
| 2022-07-19 | 1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 37,113 |
| 2022-07-18 | 1,620.00 | 1,635.00 | 1,605.00 | 1,620.00 | 1,620.00 | 48,090 |
| 2022-07-15 | 1,620.00 | 1,635.00 | 1,570.00 | 1,600.00 | 1,600.00 | 151,743 |
| 2022-07-14 | 1,620.00 | 1,630.00 | 1,600.00 | 1,625.00 | 1,625.00 | 53,028 |
| 2022-07-13 | 1,610.00 | 1,690.00 | 1,595.00 | 1,615.00 | 1,615.00 | 134,578 |
| 2022-07-12 | 1,660.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | 118,660 |
| 2022-07-11 | 1,665.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 37,796 |
| 2022-07-08 | 1,665.00 | 1,680.00 | 1,645.00 | 1,665.00 | 1,665.00 | 81,611 |
| 2022-07-07 | 1,625.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,650.00 | 70,363 |
| 2022-07-06 | 1,665.00 | 1,670.00 | 1,605.00 | 1,635.00 | 1,635.00 | 166,704 |
| 2022-07-05 | 1,620.00 | 1,665.00 | 1,605.00 | 1,650.00 | 1,650.00 | 101,143 |
| 2022-07-04 | 1,685.00 | 1,685.00 | 1,595.00 | 1,615.00 | 1,615.00 | 89,907 |
| 2022-07-01 | 1,685.00 | 1,700.00 | 1,635.00 | 1,645.00 | 1,645.00 | 79,638 |
| 2022-06-30 | 1,700.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,685.00 | 49,369 |
| 2022-06-29 | 1,695.00 | 1,730.00 | 1,680.00 | 1,725.00 | 1,725.00 | 99,446 |
| 2022-06-28 | 1,730.00 | 1,765.00 | 1,695.00 | 1,740.00 | 1,740.00 | 153,843 |
| 2022-06-27 | 1,690.00 | 1,765.00 | 1,685.00 | 1,745.00 | 1,745.00 | 222,147 |
| 2022-06-24 | 1,680.00 | 1,695.00 | 1,635.00 | 1,690.00 | 1,690.00 | 94,697 |
| 2022-06-23 | 1,640.00 | 1,685.00 | 1,600.00 | 1,640.00 | 1,640.00 | 206,959 |
| 2022-06-22 | 1,670.00 | 1,690.00 | 1,605.00 | 1,645.00 | 1,645.00 | 272,558 |
| 2022-06-21 | 1,590.00 | 1,650.00 | 1,590.00 | 1,640.00 | 1,640.00 | 99,913 |
| 2022-06-20 | 1,715.00 | 1,780.00 | 1,595.00 | 1,615.00 | 1,615.00 | 264,407 |
| 2022-06-17 | 1,675.00 | 1,740.00 | 1,665.00 | 1,705.00 | 1,705.00 | 115,766 |
| 2022-06-16 | 1,750.00 | 1,790.00 | 1,730.00 | 1,745.00 | 1,745.00 | 91,677 |
| 2022-06-15 | 1,825.00 | 1,825.00 | 1,730.00 | 1,730.00 | 1,730.00 | 180,487 |
| 2022-06-14 | 1,795.00 | 1,825.00 | 1,765.00 | 1,825.00 | 1,825.00 | 157,297 |
| 2022-06-13 | 1,890.00 | 1,890.00 | 1,825.00 | 1,830.00 | 1,830.00 | 254,314 |
| 2022-06-10 | 1,925.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,925.00 | 74,769 |
| 2022-06-09 | 1,920.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,935.00 | 102,490 |
| 2022-06-08 | 1,905.00 | 1,935.00 | 1,890.00 | 1,915.00 | 1,915.00 | 99,622 |
| 2022-06-07 | 1,915.00 | 1,930.00 | 1,890.00 | 1,905.00 | 1,905.00 | 114,870 |
| 2022-06-03 | 1,900.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,915.00 | 90,078 |
| 2022-06-02 | 1,925.00 | 1,930.00 | 1,890.00 | 1,890.00 | 1,890.00 | 139,016 |
| 2022-05-31 | 1,910.00 | 1,945.00 | 1,910.00 | 1,935.00 | 1,935.00 | 176,099 |
| 2022-05-30 | 1,925.00 | 1,945.00 | 1,905.00 | 1,915.00 | 1,915.00 | 77,331 |
| 2022-05-27 | 1,930.00 | 1,940.00 | 1,875.00 | 1,915.00 | 1,915.00 | 162,454 |
| 2022-05-26 | 1,925.00 | 1,955.00 | 1,910.00 | 1,925.00 | 1,925.00 | 85,832 |
| 2022-05-25 | 1,935.00 | 1,950.00 | 1,895.00 | 1,935.00 | 1,935.00 | 96,389 |
| 2022-05-24 | 1,980.00 | 1,995.00 | 1,930.00 | 1,940.00 | 1,940.00 | 199,500 |
| 2022-05-23 | 2,000.00 | 2,010.00 | 1,960.00 | 1,975.00 | 1,975.00 | 151,692 |
| 2022-05-20 | 1,990.00 | 2,005.00 | 1,970.00 | 2,000.00 | 2,000.00 | 267,873 |
| 2022-05-19 | 1,950.00 | 2,005.00 | 1,940.00 | 2,000.00 | 2,000.00 | 165,083 |
| 2022-05-18 | 2,015.00 | 2,025.00 | 1,975.00 | 2,010.00 | 2,010.00 | 229,127 |
| 2022-05-17 | 2,060.00 | 2,080.00 | 1,980.00 | 1,995.00 | 1,995.00 | 241,284 |
| 2022-05-16 | 2,040.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,045.00 | 350,860 |
| 2022-05-13 | 1,935.00 | 2,010.00 | 1,935.00 | 2,010.00 | 2,010.00 | 257,474 |
| 2022-05-12 | 2,015.00 | 2,025.00 | 1,930.00 | 1,935.00 | 1,935.00 | 387,208 |
| 2022-05-11 | 2,140.00 | 2,140.00 | 2,035.00 | 2,040.00 | 2,040.00 | 436,681 |
| 2022-05-10 | 2,070.00 | 2,110.00 | 1,985.00 | 2,110.00 | 2,110.00 | 668,874 |
| 2022-05-09 | 1,990.00 | 2,185.00 | 1,990.00 | 2,070.00 | 2,070.00 | 2,184,592 |
| 2022-05-06 | 1,980.00 | 2,015.00 | 1,960.00 | 1,995.00 | 1,995.00 | 151,649 |
| 2022-05-04 | 2,055.00 | 2,090.00 | 1,985.00 | 1,995.00 | 1,995.00 | 491,631 |
| 2022-05-03 | 2,000.00 | 2,010.00 | 1,980.00 | 1,995.00 | 1,995.00 | 138,322 |
| 2022-05-02 | 1,915.00 | 2,060.00 | 1,900.00 | 2,000.00 | 2,000.00 | 681,033 |
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.