NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 101,956 |
| 2022-04-28 | 1,905.00 | 1,935.00 | 1,870.00 | 1,905.00 | 1,905.00 | 132,906 |
| 2022-04-27 | 1,875.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 161,517 |
| 2022-04-26 | 1,895.00 | 1,940.00 | 1,895.00 | 1,905.00 | 1,905.00 | 121,918 |
| 2022-04-25 | 1,910.00 | 1,925.00 | 1,890.00 | 1,895.00 | 1,895.00 | 166,310 |
| 2022-04-22 | 1,960.00 | 1,970.00 | 1,940.00 | 1,955.00 | 1,955.00 | 84,575 |
| 2022-04-21 | 1,975.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | 120,290 |
| 2022-04-20 | 1,980.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | 90,117 |
| 2022-04-19 | 1,915.00 | 1,995.00 | 1,910.00 | 1,960.00 | 1,960.00 | 357,852 |
| 2022-04-18 | 1,970.00 | 1,970.00 | 1,910.00 | 1,915.00 | 1,915.00 | 279,133 |
| 2022-04-15 | 1,970.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 152,546 |
| 2022-04-14 | 1,995.00 | 2,025.00 | 1,975.00 | 1,990.00 | 1,990.00 | 154,059 |
| 2022-04-13 | 1,935.00 | 1,995.00 | 1,930.00 | 1,995.00 | 1,995.00 | 111,903 |
| 2022-04-12 | 1,965.00 | 1,985.00 | 1,910.00 | 1,935.00 | 1,935.00 | 193,602 |
| 2022-04-11 | 2,010.00 | 2,020.00 | 1,965.00 | 1,990.00 | 1,990.00 | 176,046 |
| 2022-04-08 | 1,975.00 | 2,025.00 | 1,950.00 | 1,985.00 | 1,985.00 | 280,541 |
| 2022-04-07 | 2,075.00 | 2,075.00 | 1,970.00 | 1,975.00 | 1,975.00 | 715,226 |
| 2022-04-06 | 2,085.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | 209,993 |
| 2022-04-05 | 2,120.00 | 2,140.00 | 2,100.00 | 2,135.00 | 2,135.00 | 151,841 |
| 2022-04-04 | 2,080.00 | 2,135.00 | 2,060.00 | 2,120.00 | 2,120.00 | 326,160 |
| 2022-04-01 | 2,100.00 | 2,105.00 | 2,040.00 | 2,090.00 | 2,090.00 | 247,708 |
| 2022-03-31 | 1,980.00 | 2,120.00 | 1,975.00 | 2,095.00 | 2,095.00 | 1,480,933 |
| 2022-03-30 | 1,945.00 | 1,980.00 | 1,935.00 | 1,970.00 | 1,970.00 | 195,251 |
| 2022-03-29 | 1,925.00 | 1,945.00 | 1,915.00 | 1,940.00 | 1,940.00 | 166,399 |
| 2022-03-28 | 1,930.00 | 1,940.00 | 1,900.00 | 1,935.00 | 1,935.00 | 90,851 |
| 2022-03-25 | 1,940.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 116,971 |
| 2022-03-24 | 1,860.00 | 1,920.00 | 1,840.00 | 1,920.00 | 1,920.00 | 275,384 |
| 2022-03-23 | 1,860.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,845.00 | 83,206 |
| 2022-03-22 | 1,860.00 | 1,870.00 | 1,825.00 | 1,850.00 | 1,850.00 | 103,585 |
| 2022-03-21 | 1,870.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,850.00 | 67,001 |
| 2022-03-18 | 1,900.00 | 1,900.00 | 1,840.00 | 1,865.00 | 1,865.00 | 123,059 |
| 2022-03-17 | 1,855.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 98,082 |
| 2022-03-16 | 1,840.00 | 1,865.00 | 1,820.00 | 1,840.00 | 1,840.00 | 98,720 |
| 2022-03-15 | 1,795.00 | 1,830.00 | 1,795.00 | 1,830.00 | 1,830.00 | 56,460 |
| 2022-03-14 | 1,830.00 | 1,830.00 | 1,765.00 | 1,810.00 | 1,810.00 | 88,193 |
| 2022-03-11 | 1,820.00 | 1,850.00 | 1,800.00 | 1,830.00 | 1,830.00 | 86,723 |
| 2022-03-10 | 1,795.00 | 1,830.00 | 1,795.00 | 1,810.00 | 1,810.00 | 45,383 |
| 2022-03-08 | 1,800.00 | 1,805.00 | 1,750.00 | 1,775.00 | 1,775.00 | 120,752 |
| 2022-03-07 | 1,850.00 | 1,870.00 | 1,815.00 | 1,820.00 | 1,820.00 | 121,444 |
| 2022-03-04 | 1,835.00 | 1,865.00 | 1,820.00 | 1,865.00 | 1,865.00 | 133,679 |
| 2022-03-03 | 1,820.00 | 1,850.00 | 1,820.00 | 1,845.00 | 1,845.00 | 87,636 |
| 2022-03-02 | 1,800.00 | 1,840.00 | 1,795.00 | 1,820.00 | 1,820.00 | 79,753 |
| 2022-02-28 | 1,795.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,800.00 | 70,391 |
| 2022-02-25 | 1,770.00 | 1,815.00 | 1,770.00 | 1,790.00 | 1,790.00 | 100,958 |
| 2022-02-24 | 1,835.00 | 1,835.00 | 1,745.00 | 1,760.00 | 1,760.00 | 168,561 |
| 2022-02-23 | 1,820.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,825.00 | 46,844 |
| 2022-02-22 | 1,850.00 | 1,855.00 | 1,810.00 | 1,820.00 | 1,820.00 | 116,648 |
| 2022-02-21 | 1,830.00 | 1,885.00 | 1,830.00 | 1,870.00 | 1,870.00 | 169,093 |
| 2022-02-18 | 1,730.00 | 1,880.00 | 1,730.00 | 1,870.00 | 1,870.00 | 438,836 |
| 2022-02-17 | 1,780.00 | 1,780.00 | 1,720.00 | 1,770.00 | 1,770.00 | 106,306 |
| 2022-02-16 | 1,700.00 | 1,765.00 | 1,700.00 | 1,760.00 | 1,760.00 | 64,470 |
| 2022-02-15 | 1,700.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | 59,751 |
| 2022-02-14 | 1,730.00 | 1,745.00 | 1,705.00 | 1,715.00 | 1,715.00 | 62,221 |
| 2022-02-11 | 1,750.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,765.00 | 31,994 |
| 2022-02-10 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,770.00 | 66,726 |
| 2022-02-09 | 1,785.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | 83,037 |
| 2022-02-08 | 1,760.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 80,887 |
| 2022-02-07 | 1,760.00 | 1,765.00 | 1,725.00 | 1,760.00 | 1,760.00 | 80,405 |
| 2022-02-04 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.00 | 1,755.00 | 74,849 |
| 2022-02-03 | 1,725.00 | 1,740.00 | 1,690.00 | 1,720.00 | 1,720.00 | 120,035 |
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.