NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 437.00 | 444.00 | 420.00 | 420.00 | 420.00 | 52,966 |
| 2025-04-08 | 433.00 | 451.00 | 422.00 | 437.00 | 437.00 | 39,131 |
| 2025-04-07 | 449.00 | 457.00 | 428.00 | 433.00 | 433.00 | 96,733 |
| 2025-04-04 | 442.00 | 449.00 | 432.00 | 443.00 | 443.00 | 81,379 |
| 2025-04-03 | 446.00 | 458.00 | 438.00 | 442.00 | 442.00 | 77,237 |
| 2025-04-02 | 443.00 | 465.00 | 434.00 | 446.00 | 446.00 | 222,002 |
| 2025-04-01 | 422.00 | 433.00 | 411.00 | 421.00 | 421.00 | 65,187 |
| 2025-03-31 | 413.00 | 441.00 | 413.00 | 422.00 | 422.00 | 43,293 |
| 2025-03-28 | 439.00 | 455.00 | 430.00 | 430.00 | 430.00 | 63,867 |
| 2025-03-27 | 449.00 | 449.00 | 438.00 | 439.00 | 439.00 | 41,493 |
| 2025-03-26 | 441.00 | 450.00 | 440.00 | 446.00 | 446.00 | 10,416 |
| 2025-03-25 | 443.00 | 451.00 | 438.00 | 441.00 | 441.00 | 52,659 |
| 2025-03-24 | 442.00 | 447.00 | 438.00 | 439.00 | 439.00 | 45,076 |
| 2025-03-21 | 446.00 | 459.00 | 435.00 | 442.00 | 442.00 | 77,793 |
| 2025-03-20 | 451.00 | 454.00 | 446.00 | 446.00 | 446.00 | 33,080 |
| 2025-03-19 | 444.00 | 468.00 | 444.00 | 447.00 | 447.00 | 110,276 |
| 2025-03-18 | 446.00 | 454.00 | 443.00 | 444.00 | 444.00 | 75,401 |
| 2025-03-17 | 453.00 | 461.00 | 440.00 | 450.00 | 450.00 | 121,984 |
| 2025-03-14 | 442.00 | 466.00 | 442.00 | 453.00 | 453.00 | 108,596 |
| 2025-03-13 | 443.00 | 509.00 | 441.00 | 445.00 | 445.00 | 624,447 |
| 2025-03-12 | 443.00 | 449.00 | 440.00 | 440.00 | 440.00 | 144,005 |
| 2025-03-11 | 445.00 | 449.00 | 437.00 | 443.00 | 443.00 | 122,687 |
| 2025-03-10 | 459.00 | 459.00 | 444.00 | 449.00 | 449.00 | 175,447 |
| 2025-03-07 | 462.00 | 466.00 | 450.00 | 459.00 | 459.00 | 280,708 |
| 2025-03-06 | 493.00 | 493.00 | 458.00 | 462.00 | 462.00 | 295,815 |
| 2025-03-05 | 464.00 | 490.00 | 457.00 | 469.00 | 469.00 | 447,382 |
| 2025-03-04 | 525.00 | 525.00 | 450.00 | 465.00 | 465.00 | 982,069 |
| 2025-02-28 | 493.00 | 630.00 | 493.00 | 526.00 | 526.00 | 10,453,890 |
| 2025-02-27 | 476.00 | 487.00 | 470.00 | 486.00 | 486.00 | 129,498 |
| 2025-02-26 | 473.00 | 476.00 | 471.00 | 476.00 | 476.00 | 20,741 |
| 2025-02-25 | 474.00 | 481.00 | 470.00 | 476.00 | 476.00 | 14,683 |
| 2025-02-24 | 475.00 | 477.00 | 471.00 | 475.00 | 475.00 | 25,225 |
| 2025-02-21 | 487.00 | 487.00 | 479.00 | 479.00 | 479.00 | 81,955 |
| 2025-02-20 | 487.00 | 487.00 | 471.00 | 480.00 | 480.00 | 51,726 |
| 2025-02-19 | 476.00 | 483.00 | 472.00 | 480.00 | 480.00 | 97,778 |
| 2025-02-18 | 473.00 | 483.00 | 471.00 | 471.00 | 471.00 | 58,420 |
| 2025-02-17 | 473.00 | 478.00 | 464.00 | 477.00 | 477.00 | 59,532 |
| 2025-02-14 | 475.00 | 475.00 | 463.00 | 474.00 | 474.00 | 63,178 |
| 2025-02-13 | 471.00 | 487.00 | 471.00 | 475.00 | 475.00 | 43,057 |
| 2025-02-12 | 463.00 | 473.00 | 463.00 | 471.00 | 471.00 | 15,382 |
| 2025-02-11 | 468.00 | 474.00 | 467.00 | 469.00 | 469.00 | 33,451 |
| 2025-02-10 | 472.00 | 480.00 | 470.00 | 472.00 | 472.00 | 24,513 |
| 2025-02-07 | 486.00 | 487.00 | 466.00 | 472.00 | 472.00 | 18,543 |
| 2025-02-06 | 464.00 | 474.00 | 462.00 | 466.00 | 466.00 | 31,529 |
| 2025-02-05 | 468.00 | 469.00 | 452.00 | 460.00 | 460.00 | 93,828 |
| 2025-02-04 | 471.00 | 478.00 | 455.00 | 468.00 | 468.00 | 65,832 |
| 2025-02-03 | 478.00 | 483.00 | 470.00 | 471.00 | 471.00 | 34,465 |
| 2025-01-31 | 471.00 | 488.00 | 466.00 | 474.00 | 474.00 | 39,717 |
| 2025-01-24 | 460.00 | 475.00 | 460.00 | 471.00 | 471.00 | 45,823 |
| 2025-01-23 | 480.00 | 484.00 | 460.00 | 460.00 | 460.00 | 58,233 |
| 2025-01-22 | 482.00 | 488.00 | 466.00 | 466.00 | 466.00 | 115,490 |
| 2025-01-21 | 484.00 | 492.00 | 480.00 | 483.00 | 483.00 | 20,819 |
| 2025-01-20 | 492.00 | 492.00 | 468.00 | 484.00 | 484.00 | 102,133 |
| 2025-01-17 | 498.00 | 498.00 | 480.00 | 492.00 | 492.00 | 28,919 |
| 2025-01-16 | 482.00 | 499.00 | 482.00 | 485.00 | 485.00 | 63,391 |
| 2025-01-15 | 472.00 | 499.00 | 470.00 | 487.00 | 487.00 | 56,641 |
| 2025-01-14 | 475.00 | 477.00 | 461.00 | 469.00 | 469.00 | 49,088 |
| 2025-01-13 | 491.00 | 503.00 | 475.00 | 475.00 | 475.00 | 46,946 |
| 2025-01-10 | 483.00 | 494.00 | 476.00 | 491.00 | 491.00 | 61,572 |
| 2025-01-09 | 490.00 | 490.00 | 478.00 | 479.00 | 479.00 | 38,766 |
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.