NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 448.00 | 463.00 | 448.00 | 451.00 | 451.00 | 20,457 |
| 2025-07-08 | 448.00 | 450.00 | 439.00 | 446.00 | 446.00 | 94,306 |
| 2025-07-07 | 445.00 | 450.00 | 443.00 | 447.00 | 447.00 | 42,626 |
| 2025-07-04 | 449.00 | 449.00 | 443.00 | 446.00 | 446.00 | 67,826 |
| 2025-07-03 | 449.00 | 449.00 | 445.00 | 445.00 | 445.00 | 33,413 |
| 2025-07-02 | 445.00 | 449.00 | 445.00 | 445.00 | 445.00 | 30,865 |
| 2025-07-01 | 451.00 | 451.00 | 442.00 | 445.00 | 445.00 | 50,076 |
| 2025-06-30 | 452.00 | 454.00 | 444.00 | 449.00 | 449.00 | 41,719 |
| 2025-06-27 | 448.00 | 453.00 | 445.00 | 448.00 | 448.00 | 23,966 |
| 2025-06-26 | 460.00 | 460.00 | 448.00 | 448.00 | 448.00 | 40,640 |
| 2025-06-25 | 450.00 | 459.00 | 450.00 | 457.00 | 457.00 | 35,001 |
| 2025-06-24 | 438.00 | 455.00 | 436.00 | 450.00 | 450.00 | 54,752 |
| 2025-06-23 | 452.00 | 455.00 | 438.00 | 440.00 | 440.00 | 93,469 |
| 2025-06-20 | 454.00 | 458.00 | 449.00 | 452.00 | 452.00 | 86,283 |
| 2025-06-19 | 461.00 | 461.00 | 450.00 | 454.00 | 454.00 | 40,896 |
| 2025-06-18 | 460.00 | 465.00 | 456.00 | 456.00 | 456.00 | 70,534 |
| 2025-06-17 | 460.00 | 467.00 | 455.00 | 456.00 | 456.00 | 64,248 |
| 2025-06-16 | 457.00 | 467.00 | 454.00 | 457.00 | 457.00 | 38,406 |
| 2025-06-13 | 468.00 | 473.00 | 450.00 | 453.00 | 453.00 | 104,904 |
| 2025-06-12 | 471.00 | 471.00 | 464.00 | 464.00 | 464.00 | 47,348 |
| 2025-06-11 | 474.00 | 474.00 | 464.00 | 467.00 | 467.00 | 54,238 |
| 2025-06-10 | 475.00 | 475.00 | 465.00 | 472.00 | 472.00 | 48,398 |
| 2025-06-09 | 467.00 | 474.00 | 463.00 | 470.00 | 470.00 | 74,927 |
| 2025-06-05 | 467.00 | 468.00 | 464.00 | 467.00 | 467.00 | 21,611 |
| 2025-06-04 | 472.00 | 472.00 | 458.00 | 464.00 | 464.00 | 35,130 |
| 2025-06-02 | 467.00 | 474.00 | 458.00 | 458.00 | 458.00 | 77,381 |
| 2025-05-30 | 472.00 | 472.00 | 463.00 | 467.00 | 467.00 | 56,087 |
| 2025-05-29 | 460.00 | 471.00 | 460.00 | 467.00 | 467.00 | 41,641 |
| 2025-05-28 | 460.00 | 465.00 | 453.00 | 463.00 | 463.00 | 64,966 |
| 2025-05-27 | 464.00 | 468.00 | 454.00 | 458.00 | 458.00 | 27,623 |
| 2025-05-26 | 442.00 | 456.00 | 440.00 | 454.00 | 454.00 | 51,225 |
| 2025-05-23 | 443.00 | 453.00 | 443.00 | 444.00 | 444.00 | 58,018 |
| 2025-05-22 | 446.00 | 452.00 | 443.00 | 443.00 | 443.00 | 35,298 |
| 2025-05-21 | 448.00 | 457.00 | 443.00 | 443.00 | 443.00 | 82,297 |
| 2025-05-20 | 460.00 | 468.00 | 446.00 | 446.00 | 446.00 | 132,031 |
| 2025-05-19 | 480.00 | 480.00 | 460.00 | 460.00 | 460.00 | 96,407 |
| 2025-05-16 | 480.00 | 484.00 | 474.00 | 481.00 | 481.00 | 40,123 |
| 2025-05-15 | 477.00 | 485.00 | 469.00 | 484.00 | 484.00 | 89,720 |
| 2025-05-14 | 475.00 | 490.00 | 467.00 | 477.00 | 477.00 | 66,775 |
| 2025-05-13 | 465.00 | 494.00 | 463.00 | 475.00 | 475.00 | 213,043 |
| 2025-05-12 | 462.00 | 473.00 | 450.00 | 463.00 | 463.00 | 228,340 |
| 2025-05-09 | 466.00 | 471.00 | 460.00 | 461.00 | 461.00 | 38,845 |
| 2025-05-08 | 461.00 | 467.00 | 458.00 | 466.00 | 466.00 | 82,563 |
| 2025-05-07 | 472.00 | 475.00 | 440.00 | 461.00 | 461.00 | 57,917 |
| 2025-05-02 | 470.00 | 476.00 | 461.00 | 463.00 | 463.00 | 42,305 |
| 2025-04-30 | 462.00 | 475.00 | 452.00 | 470.00 | 470.00 | 70,171 |
| 2025-04-29 | 458.00 | 465.00 | 458.00 | 462.00 | 462.00 | 31,297 |
| 2025-04-28 | 462.00 | 475.00 | 446.00 | 458.00 | 458.00 | 128,440 |
| 2025-04-25 | 474.00 | 474.00 | 463.00 | 463.00 | 463.00 | 44,796 |
| 2025-04-24 | 467.00 | 470.00 | 461.00 | 464.00 | 464.00 | 80,894 |
| 2025-04-23 | 465.00 | 468.00 | 461.00 | 466.00 | 466.00 | 63,498 |
| 2025-04-22 | 462.00 | 485.00 | 461.00 | 461.00 | 461.00 | 212,782 |
| 2025-04-21 | 455.00 | 483.00 | 446.00 | 461.00 | 461.00 | 126,729 |
| 2025-04-18 | 465.00 | 477.00 | 446.00 | 457.00 | 457.00 | 91,996 |
| 2025-04-17 | 466.00 | 472.00 | 460.00 | 465.00 | 465.00 | 76,237 |
| 2025-04-16 | 458.00 | 481.00 | 457.00 | 466.00 | 466.00 | 123,742 |
| 2025-04-15 | 450.00 | 459.00 | 450.00 | 457.00 | 457.00 | 69,282 |
| 2025-04-14 | 456.00 | 459.00 | 445.00 | 450.00 | 450.00 | 60,630 |
| 2025-04-11 | 434.00 | 451.00 | 431.00 | 448.00 | 448.00 | 54,590 |
| 2025-04-10 | 431.00 | 438.00 | 430.00 | 431.00 | 431.00 | 43,689 |
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.