NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 528.00 | 528.00 | 517.00 | 520.00 | 520.00 | 27,080 |
| 2024-10-10 | 535.00 | 535.00 | 522.00 | 522.00 | 522.00 | 19,344 |
| 2024-10-08 | 533.00 | 540.00 | 526.00 | 532.00 | 532.00 | 32,189 |
| 2024-10-07 | 527.00 | 527.00 | 519.00 | 526.00 | 526.00 | 37,475 |
| 2024-10-04 | 520.00 | 534.00 | 520.00 | 527.00 | 527.00 | 44,577 |
| 2024-10-02 | 519.00 | 540.00 | 519.00 | 526.00 | 526.00 | 65,958 |
| 2024-09-30 | 560.00 | 564.00 | 538.00 | 540.00 | 540.00 | 48,753 |
| 2024-09-27 | 556.00 | 565.00 | 553.00 | 560.00 | 560.00 | 26,930 |
| 2024-09-26 | 555.00 | 578.00 | 554.00 | 556.00 | 556.00 | 21,123 |
| 2024-09-25 | 556.00 | 564.00 | 554.00 | 555.00 | 555.00 | 29,470 |
| 2024-09-24 | 574.00 | 580.00 | 562.00 | 562.00 | 562.00 | 26,849 |
| 2024-09-23 | 565.00 | 583.00 | 563.00 | 574.00 | 574.00 | 38,934 |
| 2024-09-20 | 570.00 | 580.00 | 558.00 | 565.00 | 565.00 | 26,236 |
| 2024-09-19 | 572.00 | 580.00 | 558.00 | 575.00 | 575.00 | 26,536 |
| 2024-09-13 | 578.00 | 580.00 | 565.00 | 573.00 | 573.00 | 30,045 |
| 2024-09-12 | 575.00 | 581.00 | 566.00 | 578.00 | 578.00 | 28,384 |
| 2024-09-11 | 560.00 | 598.00 | 560.00 | 579.00 | 579.00 | 79,978 |
| 2024-09-10 | 544.00 | 589.00 | 544.00 | 560.00 | 560.00 | 140,379 |
| 2024-09-09 | 543.00 | 553.00 | 519.00 | 544.00 | 544.00 | 62,412 |
| 2024-09-06 | 552.00 | 554.00 | 536.00 | 543.00 | 543.00 | 64,601 |
| 2024-09-05 | 537.00 | 569.00 | 537.00 | 552.00 | 552.00 | 63,597 |
| 2024-09-04 | 530.00 | 537.00 | 529.00 | 537.00 | 537.00 | 78,737 |
| 2024-09-03 | 545.00 | 620.00 | 537.00 | 537.00 | 537.00 | 366,834 |
| 2024-09-02 | 553.00 | 560.00 | 543.00 | 545.00 | 545.00 | 57,564 |
| 2024-08-30 | 542.00 | 548.00 | 536.00 | 545.00 | 545.00 | 32,557 |
| 2024-08-29 | 541.00 | 547.00 | 523.00 | 542.00 | 542.00 | 56,187 |
| 2024-08-28 | 551.00 | 565.00 | 541.00 | 541.00 | 541.00 | 33,755 |
| 2024-08-27 | 553.00 | 554.00 | 530.00 | 551.00 | 551.00 | 40,174 |
| 2024-08-26 | 556.00 | 561.00 | 549.00 | 553.00 | 553.00 | 29,234 |
| 2024-08-23 | 561.00 | 564.00 | 525.00 | 556.00 | 556.00 | 87,974 |
| 2024-08-22 | 565.00 | 620.00 | 558.00 | 560.00 | 560.00 | 244,410 |
| 2024-08-21 | 541.00 | 595.00 | 541.00 | 565.00 | 565.00 | 147,632 |
| 2024-08-20 | 527.00 | 553.00 | 527.00 | 541.00 | 541.00 | 63,707 |
| 2024-08-19 | 545.00 | 552.00 | 524.00 | 527.00 | 527.00 | 83,277 |
| 2024-08-16 | 532.00 | 561.00 | 527.00 | 545.00 | 545.00 | 126,457 |
| 2024-08-14 | 520.00 | 609.00 | 516.00 | 533.00 | 533.00 | 704,981 |
| 2024-08-13 | 524.00 | 525.00 | 510.00 | 510.00 | 510.00 | 39,759 |
| 2024-08-12 | 532.00 | 545.00 | 516.00 | 524.00 | 524.00 | 110,575 |
| 2024-08-09 | 518.00 | 544.00 | 518.00 | 532.00 | 532.00 | 81,592 |
| 2024-08-08 | 504.00 | 620.00 | 503.00 | 518.00 | 518.00 | 725,570 |
| 2024-08-07 | 541.00 | 541.00 | 502.00 | 502.00 | 502.00 | 90,679 |
| 2024-08-06 | 495.00 | 528.00 | 476.00 | 501.00 | 501.00 | 144,925 |
| 2024-08-05 | 590.00 | 590.00 | 444.00 | 497.00 | 497.00 | 221,368 |
| 2024-08-02 | 609.00 | 609.00 | 583.00 | 590.00 | 590.00 | 25,570 |
| 2024-08-01 | 596.00 | 609.00 | 590.00 | 609.00 | 609.00 | 41,078 |
| 2024-07-31 | 612.00 | 614.00 | 560.00 | 590.00 | 590.00 | 103,828 |
| 2024-07-30 | 627.00 | 631.00 | 615.00 | 619.00 | 619.00 | 49,807 |
| 2024-07-29 | 616.00 | 643.00 | 609.00 | 634.00 | 634.00 | 66,718 |
| 2024-07-26 | 608.00 | 656.00 | 602.00 | 616.00 | 616.00 | 93,474 |
| 2024-07-25 | 616.00 | 634.00 | 601.00 | 608.00 | 608.00 | 84,763 |
| 2024-07-24 | 632.00 | 642.00 | 615.00 | 616.00 | 616.00 | 49,119 |
| 2024-07-23 | 658.00 | 680.00 | 632.00 | 633.00 | 633.00 | 103,533 |
| 2024-07-22 | 623.00 | 670.00 | 608.00 | 656.00 | 656.00 | 220,884 |
| 2024-07-19 | 615.00 | 624.00 | 610.00 | 623.00 | 623.00 | 51,964 |
| 2024-07-18 | 623.00 | 634.00 | 610.00 | 618.00 | 618.00 | 74,442 |
| 2024-07-17 | 620.00 | 632.00 | 619.00 | 623.00 | 623.00 | 47,451 |
| 2024-07-16 | 610.00 | 647.00 | 610.00 | 625.00 | 625.00 | 162,331 |
| 2024-07-15 | 607.00 | 622.00 | 593.00 | 610.00 | 610.00 | 110,141 |
| 2024-07-12 | 622.00 | 622.00 | 597.00 | 598.00 | 598.00 | 135,517 |
| 2024-07-11 | 619.00 | 626.00 | 610.00 | 622.00 | 622.00 | 57,157 |
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.