NH SPAC 8 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	22,150.00	22,150.00	21,650.00	22,000.00	21,450.51	126,175
2023-05-08	22,300.00	22,650.00	22,050.00	22,300.00	21,743.01	96,028
2023-05-04	22,450.00	22,700.00	22,050.00	22,150.00	21,596.76	106,614
2023-05-03	22,800.00	23,000.00	22,400.00	22,550.00	21,986.77	176,122
2023-05-02	23,450.00	23,500.00	22,850.00	23,150.00	22,571.78	146,068
2023-04-28	23,700.00	23,850.00	23,050.00	23,400.00	22,815.54	164,848
2023-04-27	23,500.00	23,850.00	22,900.00	23,250.00	22,669.28	200,698
2023-04-26	23,350.00	24,150.00	23,150.00	23,350.00	22,766.79	167,900
2023-04-25	24,250.00	24,450.00	23,300.00	23,550.00	22,961.79	209,283
2023-04-24	24,350.00	24,700.00	23,850.00	24,200.00	23,595.56	203,412
2023-04-21	24,350.00	24,800.00	24,150.00	24,350.00	23,741.81	216,111
2023-04-20	24,900.00	25,050.00	23,950.00	24,350.00	23,741.81	289,145
2023-04-19	25,050.00	25,500.00	24,700.00	25,200.00	24,570.58	142,724
2023-04-18	25,200.00	25,350.00	24,600.00	24,950.00	24,326.82	195,599
2023-04-17	25,500.00	25,650.00	25,100.00	25,350.00	24,716.83	194,058
2023-04-14	26,600.00	26,650.00	25,600.00	25,750.00	25,106.84	218,599
2023-04-13	26,200.00	26,600.00	25,400.00	26,600.00	25,935.61	330,823
2023-04-12	26,550.00	26,800.00	26,050.00	26,300.00	25,643.10	160,410
2023-04-11	25,650.00	27,200.00	25,600.00	26,550.00	25,886.86	384,822
2023-04-10	26,000.00	26,250.00	25,100.00	25,650.00	25,009.34	426,681
2023-04-07	26,350.00	26,900.00	25,850.00	26,250.00	25,594.35	259,000
2023-04-06	26,250.00	26,600.00	25,800.00	25,900.00	25,253.10	343,883
2023-04-05	27,600.00	28,200.00	25,550.00	26,150.00	25,496.85	1,073,457
2023-04-04	27,550.00	28,200.00	26,950.00	28,200.00	27,495.65	375,502
2023-04-03	27,450.00	27,800.00	26,300.00	27,550.00	26,861.88	451,310
2023-03-31	26,850.00	28,200.00	26,350.00	27,450.00	26,764.38	1,059,544
2023-03-30	26,050.00	26,600.00	25,700.00	26,150.00	25,496.85	436,983
2023-03-29	26,150.00	26,350.00	25,150.00	26,100.00	25,448.10	498,894
2023-03-28	22,700.00	26,900.00	22,550.00	26,050.00	25,399.35	1,958,826
2023-03-27	21,900.00	23,150.00	21,100.00	22,950.00	22,376.78	387,717
2023-03-24	21,050.00	22,100.00	20,900.00	21,950.00	21,401.75	195,244
2023-03-23	20,800.00	21,350.00	20,800.00	21,100.00	20,572.98	125,320
2023-03-22	21,150.00	21,250.00	20,750.00	21,250.00	20,719.24	86,503
2023-03-21	21,350.00	21,550.00	20,950.00	20,950.00	20,426.73	99,321
2023-03-20	21,400.00	21,700.00	21,200.00	21,400.00	20,865.49	100,145
2023-03-17	20,550.00	21,650.00	20,550.00	21,600.00	21,060.50	178,081
2023-03-16	19,960.00	20,500.00	19,600.00	20,400.00	19,890.47	139,497
2023-03-15	20,500.00	20,550.00	20,100.00	20,150.00	19,646.71	104,621
2023-03-14	20,750.00	20,900.00	20,000.00	20,050.00	19,549.21	193,356
2023-03-13	20,800.00	21,200.00	20,400.00	21,050.00	20,524.23	128,405
2023-03-10	21,450.00	21,600.00	20,850.00	21,100.00	20,572.98	174,385
2023-03-09	21,750.00	21,950.00	21,400.00	21,850.00	21,304.25	202,134
2023-03-08	22,500.00	22,500.00	21,700.00	21,750.00	21,206.75	152,576
2023-03-07	22,850.00	22,950.00	22,350.00	22,600.00	22,035.52	147,349
2023-03-06	22,650.00	23,100.00	22,300.00	22,800.00	22,230.52	153,788
2023-03-03	22,300.00	23,050.00	22,300.00	22,500.00	21,938.02	164,668
2023-03-02	23,200.00	23,400.00	22,250.00	22,300.00	21,743.01	196,698
2023-02-28	22,500.00	22,750.00	22,200.00	22,450.00	21,889.27	124,215
2023-02-27	22,450.00	22,550.00	21,850.00	22,450.00	21,889.27	113,323
2023-02-24	23,050.00	23,150.00	22,400.00	22,550.00	21,986.77	128,303
2023-02-23	23,100.00	23,400.00	23,000.00	23,100.00	22,523.03	75,681
2023-02-22	23,350.00	23,350.00	22,750.00	23,050.00	22,474.28	165,246
2023-02-21	24,200.00	24,450.00	23,450.00	23,700.00	23,108.04	130,447
2023-02-20	23,600.00	24,800.00	23,100.00	24,450.00	23,839.31	172,544
2023-02-17	23,900.00	24,200.00	23,500.00	23,600.00	23,010.54	157,206
2023-02-16	24,100.00	24,700.00	23,900.00	24,450.00	23,839.31	137,187
2023-02-15	24,700.00	25,100.00	23,750.00	23,850.00	23,254.30	153,566
2023-02-14	24,100.00	24,750.00	24,100.00	24,700.00	24,083.07	107,233
2023-02-13	24,150.00	24,300.00	23,350.00	24,000.00	23,400.55	130,336
2023-02-10	24,450.00	24,600.00	23,800.00	24,150.00	23,546.80	147,676

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	400.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	150.0000 KRW
2020-12-29	100.0000 KRW
2019-12-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.