NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,625.00 | 1,680.00 | 1,595.00 | 1,675.00 | 1,675.00 | 111,736 |
| 2022-01-27 | 1,710.00 | 1,720.00 | 1,620.00 | 1,625.00 | 1,625.00 | 124,613 |
| 2022-01-26 | 1,670.00 | 1,695.00 | 1,640.00 | 1,670.00 | 1,670.00 | 79,985 |
| 2022-01-25 | 1,755.00 | 1,765.00 | 1,650.00 | 1,670.00 | 1,670.00 | 320,011 |
| 2022-01-24 | 1,790.00 | 1,790.00 | 1,725.00 | 1,765.00 | 1,765.00 | 114,736 |
| 2022-01-21 | 1,790.00 | 1,820.00 | 1,765.00 | 1,800.00 | 1,800.00 | 79,065 |
| 2022-01-20 | 1,775.00 | 1,805.00 | 1,750.00 | 1,800.00 | 1,800.00 | 61,430 |
| 2022-01-19 | 1,760.00 | 1,785.00 | 1,735.00 | 1,755.00 | 1,755.00 | 80,741 |
| 2022-01-18 | 1,780.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,780.00 | 153,089 |
| 2022-01-17 | 1,825.00 | 1,835.00 | 1,760.00 | 1,780.00 | 1,780.00 | 243,891 |
| 2022-01-14 | 1,875.00 | 1,875.00 | 1,815.00 | 1,835.00 | 1,835.00 | 114,708 |
| 2022-01-13 | 1,885.00 | 1,890.00 | 1,850.00 | 1,875.00 | 1,875.00 | 70,354 |
| 2022-01-12 | 1,835.00 | 1,875.00 | 1,830.00 | 1,870.00 | 1,870.00 | 80,667 |
| 2022-01-11 | 1,850.00 | 1,855.00 | 1,820.00 | 1,830.00 | 1,830.00 | 113,405 |
| 2022-01-10 | 1,890.00 | 1,900.00 | 1,830.00 | 1,865.00 | 1,865.00 | 215,628 |
| 2022-01-07 | 1,870.00 | 1,895.00 | 1,860.00 | 1,885.00 | 1,885.00 | 99,994 |
| 2022-01-06 | 1,870.00 | 1,920.00 | 1,845.00 | 1,870.00 | 1,870.00 | 190,224 |
| 2022-01-05 | 1,915.00 | 1,925.00 | 1,890.00 | 1,895.00 | 1,895.00 | 137,301 |
| 2022-01-04 | 1,905.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,915.00 | 155,325 |
| 2022-01-03 | 1,860.00 | 1,910.00 | 1,845.00 | 1,890.00 | 1,890.00 | 205,436 |
| 2021-12-30 | 1,860.00 | 1,890.00 | 1,830.00 | 1,855.00 | 1,855.00 | 170,929 |
| 2021-12-29 | 1,880.00 | 1,920.00 | 1,855.00 | 1,860.00 | 1,860.00 | 307,019 |
| 2021-12-28 | 1,855.00 | 1,935.00 | 1,830.00 | 1,895.00 | 1,895.00 | 242,726 |
| 2021-12-27 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 73,940 |
| 2021-12-24 | 1,825.00 | 1,855.00 | 1,800.00 | 1,855.00 | 1,855.00 | 96,186 |
| 2021-12-23 | 1,840.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,825.00 | 58,899 |
| 2021-12-22 | 1,815.00 | 1,835.00 | 1,805.00 | 1,815.00 | 1,815.00 | 103,189 |
| 2021-12-21 | 1,850.00 | 1,865.00 | 1,805.00 | 1,815.00 | 1,815.00 | 110,778 |
| 2021-12-20 | 1,890.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,850.00 | 166,299 |
| 2021-12-17 | 1,925.00 | 1,955.00 | 1,890.00 | 1,895.00 | 1,895.00 | 68,552 |
| 2021-12-16 | 1,920.00 | 1,935.00 | 1,905.00 | 1,915.00 | 1,915.00 | 86,876 |
| 2021-12-15 | 1,910.00 | 1,935.00 | 1,910.00 | 1,915.00 | 1,915.00 | 72,125 |
| 2021-12-14 | 1,920.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 97,014 |
| 2021-12-13 | 1,920.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,920.00 | 102,166 |
| 2021-12-10 | 1,910.00 | 1,950.00 | 1,900.00 | 1,920.00 | 1,920.00 | 163,860 |
| 2021-12-09 | 1,885.00 | 1,925.00 | 1,880.00 | 1,910.00 | 1,910.00 | 112,424 |
| 2021-12-08 | 1,915.00 | 1,935.00 | 1,880.00 | 1,880.00 | 1,880.00 | 147,193 |
| 2021-12-07 | 1,895.00 | 1,930.00 | 1,880.00 | 1,900.00 | 1,900.00 | 177,761 |
| 2021-12-06 | 1,835.00 | 1,900.00 | 1,800.00 | 1,885.00 | 1,885.00 | 178,034 |
| 2021-12-03 | 1,825.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,840.00 | 134,206 |
| 2021-12-02 | 1,750.00 | 1,830.00 | 1,750.00 | 1,815.00 | 1,815.00 | 130,510 |
| 2021-12-01 | 1,735.00 | 1,845.00 | 1,710.00 | 1,800.00 | 1,800.00 | 195,315 |
| 2021-11-30 | 1,865.00 | 1,895.00 | 1,755.00 | 1,760.00 | 1,760.00 | 398,546 |
| 2021-11-29 | 1,855.00 | 1,930.00 | 1,840.00 | 1,865.00 | 1,865.00 | 363,701 |
| 2021-11-26 | 2,015.00 | 2,020.00 | 1,910.00 | 1,935.00 | 1,935.00 | 354,607 |
| 2021-11-25 | 2,090.00 | 2,095.00 | 2,015.00 | 2,015.00 | 2,015.00 | 211,425 |
| 2021-11-24 | 1,985.00 | 2,115.00 | 1,985.00 | 2,075.00 | 2,075.00 | 634,642 |
| 2021-11-23 | 1,975.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 175,022 |
| 2021-11-22 | 1,970.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 217,172 |
| 2021-11-19 | 1,910.00 | 1,980.00 | 1,910.00 | 1,975.00 | 1,975.00 | 223,328 |
| 2021-11-18 | 1,930.00 | 1,945.00 | 1,870.00 | 1,910.00 | 1,910.00 | 329,567 |
| 2021-11-17 | 2,010.00 | 2,020.00 | 1,930.00 | 1,935.00 | 1,935.00 | 570,399 |
| 2021-11-16 | 2,055.00 | 2,085.00 | 2,000.00 | 2,015.00 | 2,015.00 | 440,388 |
| 2021-11-15 | 2,070.00 | 2,075.00 | 2,035.00 | 2,035.00 | 2,035.00 | 187,815 |
| 2021-11-12 | 2,015.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 103,379 |
| 2021-11-11 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | 168,941 |
| 2021-11-10 | 2,110.00 | 2,115.00 | 2,035.00 | 2,050.00 | 2,050.00 | 226,489 |
| 2021-11-09 | 2,130.00 | 2,160.00 | 2,105.00 | 2,110.00 | 2,110.00 | 106,767 |
| 2021-11-08 | 2,110.00 | 2,145.00 | 2,075.00 | 2,130.00 | 2,130.00 | 163,468 |
| 2021-11-05 | 2,140.00 | 2,155.00 | 2,070.00 | 2,110.00 | 2,110.00 | 187,194 |
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.