NH SPAC 8 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	23,800.00	23,850.00	23,450.00	23,500.00	22,819.90	53,571
2022-08-12	23,800.00	23,800.00	23,300.00	23,650.00	22,965.56	59,269
2022-08-11	23,300.00	23,850.00	23,250.00	23,850.00	23,159.77	152,151
2022-08-10	23,450.00	23,450.00	22,800.00	22,800.00	22,140.16	95,086
2022-08-09	23,000.00	23,700.00	22,950.00	23,650.00	22,965.56	72,478
2022-08-08	23,500.00	23,500.00	22,950.00	23,100.00	22,431.47	89,240
2022-08-05	23,800.00	24,000.00	23,550.00	23,550.00	22,868.45	109,228
2022-08-04	23,100.00	23,800.00	23,050.00	23,800.00	23,111.22	122,869
2022-08-03	22,700.00	23,000.00	22,600.00	23,000.00	22,334.37	49,479
2022-08-02	23,300.00	23,300.00	22,700.00	22,750.00	22,091.60	117,072
2022-08-01	22,900.00	23,500.00	22,650.00	23,400.00	22,722.79	122,944
2022-07-29	22,750.00	23,150.00	22,650.00	22,850.00	22,188.71	121,995
2022-07-28	22,500.00	22,900.00	22,100.00	22,300.00	21,654.63	87,523
2022-07-27	22,150.00	22,450.00	22,100.00	22,300.00	21,654.63	36,174
2022-07-26	22,000.00	22,450.00	21,900.00	22,200.00	21,557.52	55,492
2022-07-25	22,750.00	22,800.00	22,100.00	22,150.00	21,508.97	104,238
2022-07-22	22,400.00	23,400.00	22,000.00	22,800.00	22,140.16	187,141
2022-07-21	22,250.00	22,750.00	22,100.00	22,300.00	21,654.63	135,042
2022-07-20	22,750.00	22,750.00	22,100.00	22,300.00	21,654.63	70,182
2022-07-19	21,900.00	22,200.00	21,750.00	22,150.00	21,508.97	38,283
2022-07-18	21,700.00	22,200.00	21,700.00	22,200.00	21,557.52	69,031
2022-07-15	21,700.00	21,850.00	20,900.00	21,550.00	20,926.33	78,138
2022-07-14	21,200.00	21,650.00	21,050.00	21,300.00	20,683.57	102,661
2022-07-13	21,050.00	21,700.00	20,950.00	21,500.00	20,877.78	71,068
2022-07-12	21,650.00	21,700.00	20,800.00	21,100.00	20,489.35	106,589
2022-07-11	22,200.00	22,250.00	21,600.00	21,750.00	21,120.54	56,845
2022-07-08	22,700.00	22,700.00	21,900.00	21,900.00	21,266.20	69,724
2022-07-07	21,850.00	22,150.00	21,600.00	21,900.00	21,266.20	48,982
2022-07-06	21,800.00	22,250.00	21,400.00	21,600.00	20,974.88	75,893
2022-07-05	20,750.00	22,150.00	20,750.00	22,100.00	21,460.41	124,238
2022-07-04	21,100.00	21,300.00	20,400.00	20,600.00	20,003.83	123,070
2022-07-01	21,500.00	21,950.00	20,750.00	21,050.00	20,440.80	113,892
2022-06-30	22,250.00	22,250.00	21,400.00	21,500.00	20,877.78	108,275
2022-06-29	21,850.00	22,500.00	21,650.00	22,200.00	21,557.52	91,479
2022-06-28	22,600.00	22,850.00	22,150.00	22,500.00	21,848.84	94,965
2022-06-27	22,600.00	22,800.00	21,800.00	22,700.00	22,043.05	130,281
2022-06-24	21,100.00	22,200.00	21,100.00	22,200.00	21,557.52	148,145
2022-06-23	21,500.00	22,300.00	20,950.00	20,950.00	20,343.70	245,883
2022-06-22	24,100.00	24,200.00	21,700.00	21,700.00	21,071.99	335,117
2022-06-21	23,750.00	24,050.00	23,000.00	23,700.00	23,014.11	144,858
2022-06-20	25,500.00	25,600.00	23,450.00	23,700.00	23,014.11	192,456
2022-06-17	25,100.00	25,450.00	24,700.00	25,250.00	24,519.25	145,982
2022-06-16	26,550.00	27,000.00	25,700.00	25,900.00	25,150.44	124,515
2022-06-15	27,550.00	27,900.00	25,500.00	25,700.00	24,956.23	301,537
2022-06-14	27,700.00	28,300.00	27,050.00	27,700.00	26,898.35	205,608
2022-06-13	29,550.00	29,900.00	28,550.00	28,550.00	27,723.75	182,069
2022-06-10	30,350.00	31,100.00	30,350.00	30,600.00	29,714.42	66,976
2022-06-09	30,600.00	31,000.00	30,050.00	31,000.00	30,102.84	142,796
2022-06-08	30,550.00	31,600.00	30,450.00	30,850.00	29,957.18	187,605
2022-06-07	30,800.00	31,250.00	30,450.00	30,600.00	29,714.42	109,665
2022-06-03	31,050.00	31,200.00	30,550.00	31,050.00	30,151.40	75,280
2022-06-02	30,750.00	31,450.00	30,700.00	30,750.00	29,860.08	121,468
2022-05-31	28,900.00	31,050.00	28,750.00	31,050.00	30,151.40	430,644
2022-05-30	28,600.00	29,100.00	28,600.00	28,950.00	28,112.17	69,076
2022-05-27	28,600.00	28,800.00	27,900.00	28,350.00	27,529.54	109,135
2022-05-26	28,650.00	29,250.00	28,250.00	28,300.00	27,480.98	99,650
2022-05-25	29,000.00	29,300.00	28,600.00	28,600.00	27,772.30	82,029
2022-05-24	29,650.00	29,650.00	28,650.00	28,700.00	27,869.41	95,518
2022-05-23	29,650.00	29,750.00	29,300.00	29,600.00	28,743.36	73,578
2022-05-20	29,150.00	29,450.00	29,150.00	29,350.00	28,500.60	80,090

← NewerPage 18 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.