NH SPAC 8 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24,550.00	24,900.00	24,350.00	24,800.00	24,180.57	113,746
2023-02-08	24,800.00	25,150.00	24,550.00	24,750.00	24,131.82	141,953
2023-02-07	24,150.00	24,700.00	24,150.00	24,550.00	23,936.81	79,975
2023-02-06	24,350.00	24,550.00	23,950.00	24,250.00	23,644.31	103,405
2023-02-03	25,050.00	25,050.00	24,250.00	24,500.00	23,888.06	121,781
2023-02-02	24,550.00	24,850.00	24,350.00	24,650.00	24,034.32	130,732
2023-02-01	24,350.00	24,500.00	24,050.00	24,300.00	23,693.06	90,369
2023-01-31	23,950.00	24,200.00	23,700.00	24,100.00	23,498.05	121,878
2023-01-30	23,850.00	24,350.00	23,550.00	23,850.00	23,254.30	145,580
2023-01-27	24,050.00	24,100.00	23,600.00	23,800.00	23,205.55	124,203
2023-01-26	23,800.00	24,500.00	23,750.00	24,200.00	23,595.56	138,296
2023-01-25	23,950.00	24,250.00	23,650.00	23,800.00	23,205.55	142,508
2023-01-20	22,800.00	23,700.00	22,800.00	23,600.00	23,010.54	169,902
2023-01-19	22,800.00	23,150.00	22,400.00	22,850.00	22,279.28	128,156
2023-01-18	23,350.00	23,350.00	22,850.00	23,200.00	22,620.53	109,591
2023-01-17	22,700.00	23,500.00	22,650.00	22,950.00	22,376.78	111,522
2023-01-16	22,300.00	23,000.00	22,150.00	23,000.00	22,425.53	98,334
2023-01-13	22,850.00	23,050.00	22,200.00	22,350.00	21,791.76	145,719
2023-01-12	23,050.00	23,200.00	22,550.00	22,750.00	22,181.77	159,026
2023-01-11	22,150.00	23,000.00	22,150.00	22,700.00	22,133.02	163,864
2023-01-10	22,250.00	22,750.00	21,850.00	21,900.00	21,353.00	107,548
2023-01-09	22,150.00	22,400.00	22,050.00	22,350.00	21,791.76	66,948
2023-01-06	21,300.00	22,150.00	21,100.00	21,900.00	21,353.00	149,760
2023-01-05	22,750.00	22,750.00	21,600.00	21,600.00	21,060.50	116,966
2023-01-04	22,100.00	22,900.00	22,000.00	22,450.00	21,889.27	75,570
2023-01-03	22,050.00	22,400.00	21,500.00	22,350.00	21,791.76	126,526
2023-01-02	22,700.00	23,000.00	21,850.00	22,100.00	21,548.01	137,358
2022-12-29	23,050.00	23,250.00	22,300.00	22,450.00	21,889.27	131,184
2022-12-28	24,800.00	25,350.00	23,050.00	23,050.00	22,474.28	244,670
2022-12-27	24,200.00	24,850.00	24,100.00	24,600.00	23,888.06	97,872
2022-12-26	23,850.00	24,400.00	23,200.00	24,400.00	23,693.85	93,691
2022-12-23	24,250.00	24,350.00	23,850.00	23,950.00	23,256.87	80,858
2022-12-22	24,700.00	25,100.00	24,550.00	24,800.00	24,082.27	100,500
2022-12-21	24,750.00	25,050.00	24,200.00	24,200.00	23,499.64	71,126
2022-12-20	24,950.00	25,300.00	24,300.00	24,400.00	23,693.85	135,230
2022-12-19	25,400.00	25,600.00	24,750.00	25,300.00	24,567.80	92,649
2022-12-16	25,150.00	26,100.00	25,150.00	25,600.00	24,859.12	239,962
2022-12-15	24,650.00	26,250.00	24,400.00	25,550.00	24,810.57	306,234
2022-12-14	24,600.00	25,000.00	24,150.00	24,800.00	24,082.27	141,436
2022-12-13	24,750.00	25,100.00	24,100.00	24,550.00	23,839.51	137,652
2022-12-12	25,250.00	25,600.00	24,500.00	24,900.00	24,179.38	294,152
2022-12-09	22,900.00	25,300.00	22,800.00	25,000.00	24,276.49	582,842
2022-12-08	22,100.00	22,900.00	22,100.00	22,600.00	21,945.94	115,697
2022-12-07	22,500.00	22,700.00	22,100.00	22,300.00	21,654.63	45,790
2022-12-06	22,700.00	23,000.00	22,400.00	22,500.00	21,848.84	59,203
2022-12-05	22,650.00	23,500.00	22,650.00	23,300.00	22,625.69	85,751
2022-12-02	22,900.00	23,050.00	22,600.00	22,650.00	21,994.50	72,006
2022-12-01	23,600.00	23,650.00	22,900.00	23,150.00	22,480.03	102,838
2022-11-30	22,950.00	23,050.00	22,450.00	23,000.00	22,334.37	51,291
2022-11-29	22,350.00	22,950.00	22,200.00	22,950.00	22,285.81	64,928
2022-11-28	23,200.00	23,250.00	22,200.00	22,400.00	21,751.73	140,221
2022-11-25	23,400.00	23,800.00	23,050.00	23,500.00	22,819.90	80,815
2022-11-24	22,900.00	23,600.00	22,800.00	23,300.00	22,625.69	58,016
2022-11-23	22,600.00	23,050.00	22,400.00	23,050.00	22,382.92	69,231
2022-11-22	23,450.00	23,450.00	22,350.00	22,500.00	21,848.84	118,470
2022-11-21	23,400.00	24,150.00	23,250.00	23,400.00	22,722.79	154,014
2022-11-18	23,150.00	23,950.00	23,150.00	23,200.00	22,528.58	87,820
2022-11-17	23,300.00	23,550.00	23,100.00	23,250.00	22,577.13	69,994
2022-11-16	24,100.00	24,150.00	23,350.00	23,650.00	22,965.56	86,902
2022-11-15	22,750.00	24,350.00	22,700.00	24,000.00	23,305.43	215,141

← NewerPage 16 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.