NH SPAC 8 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	28,600.00	29,250.00	28,600.00	29,100.00	28,257.83	99,881
2022-05-18	29,650.00	29,800.00	29,150.00	29,500.00	28,646.25	70,430
2022-05-17	29,250.00	29,450.00	28,950.00	29,300.00	28,452.04	54,604
2022-05-16	30,050.00	30,100.00	29,150.00	29,300.00	28,452.04	84,973
2022-05-13	29,350.00	29,850.00	29,300.00	29,800.00	28,937.57	84,191
2022-05-12	29,600.00	29,950.00	29,100.00	29,200.00	28,354.94	146,899
2022-05-11	29,750.00	30,500.00	29,300.00	30,050.00	29,180.34	183,065
2022-05-10	29,000.00	29,950.00	28,250.00	29,700.00	28,840.47	191,158
2022-05-09	29,150.00	29,950.00	29,150.00	29,250.00	28,403.49	184,764
2022-05-06	29,100.00	29,950.00	28,750.00	29,450.00	28,597.70	144,276
2022-05-04	30,700.00	31,200.00	29,200.00	29,200.00	28,354.94	634,191
2022-05-03	28,400.00	29,050.00	28,350.00	28,700.00	27,869.41	99,575
2022-05-02	28,200.00	28,400.00	27,950.00	28,250.00	27,432.43	92,394
2022-04-29	28,650.00	29,050.00	28,550.00	28,700.00	27,869.41	106,081
2022-04-28	28,200.00	28,550.00	28,000.00	28,550.00	27,723.75	123,023
2022-04-27	28,700.00	28,900.00	27,900.00	28,050.00	27,238.22	367,619
2022-04-26	29,800.00	30,200.00	29,550.00	29,850.00	28,986.13	80,953
2022-04-25	29,900.00	30,000.00	29,450.00	29,650.00	28,791.91	147,113
2022-04-22	30,550.00	30,600.00	30,200.00	30,500.00	29,617.31	111,883
2022-04-21	30,900.00	31,350.00	30,800.00	31,000.00	30,102.84	84,072
2022-04-20	30,900.00	31,100.00	30,750.00	30,800.00	29,908.63	113,026
2022-04-19	30,350.00	30,850.00	30,200.00	30,850.00	29,957.18	101,625
2022-04-18	30,350.00	30,600.00	30,000.00	30,100.00	29,228.89	162,217
2022-04-15	30,450.00	30,700.00	30,300.00	30,550.00	29,665.87	142,230
2022-04-14	31,500.00	31,500.00	30,550.00	30,600.00	29,714.42	181,338
2022-04-13	31,050.00	31,500.00	30,400.00	31,500.00	30,588.37	119,400
2022-04-12	30,250.00	31,150.00	30,250.00	31,150.00	30,248.50	169,949
2022-04-11	32,050.00	32,050.00	30,650.00	30,900.00	30,005.74	230,004
2022-04-08	32,100.00	32,350.00	31,500.00	32,000.00	31,073.90	131,880
2022-04-07	31,500.00	32,700.00	31,300.00	32,100.00	31,171.01	225,415
2022-04-06	33,000.00	33,400.00	31,800.00	32,000.00	31,073.90	386,131
2022-04-05	32,450.00	33,700.00	32,150.00	32,950.00	31,996.41	803,686
2022-04-04	31,000.00	31,400.00	30,700.00	31,150.00	30,248.50	143,800
2022-04-01	31,000.00	31,150.00	30,400.00	30,900.00	30,005.74	123,529
2022-03-31	29,600.00	31,250.00	29,500.00	31,050.00	30,151.40	326,465
2022-03-30	30,600.00	30,650.00	29,900.00	29,900.00	29,034.68	174,455
2022-03-29	29,400.00	30,400.00	29,000.00	30,400.00	29,520.21	297,563
2022-03-28	28,600.00	29,250.00	28,250.00	28,700.00	27,869.41	138,558
2022-03-25	28,300.00	29,100.00	28,200.00	28,550.00	27,723.75	129,516
2022-03-24	28,300.00	28,350.00	27,900.00	28,150.00	27,335.32	88,531
2022-03-23	28,550.00	28,800.00	28,400.00	28,450.00	27,626.64	75,765
2022-03-22	28,500.00	28,950.00	28,300.00	28,450.00	27,626.64	77,800
2022-03-21	28,650.00	28,850.00	28,300.00	28,300.00	27,480.98	70,578
2022-03-18	28,600.00	28,600.00	28,100.00	28,600.00	27,772.30	85,811
2022-03-17	28,200.00	28,550.00	28,100.00	28,350.00	27,529.54	113,630
2022-03-16	27,450.00	28,000.00	27,200.00	27,800.00	26,995.45	121,606
2022-03-15	27,100.00	27,500.00	26,750.00	27,100.00	26,315.71	108,330
2022-03-14	27,900.00	28,000.00	27,150.00	27,200.00	26,412.82	155,945
2022-03-11	28,000.00	28,350.00	27,800.00	28,050.00	27,238.22	86,525
2022-03-10	28,400.00	29,050.00	28,000.00	28,250.00	27,432.43	168,230
2022-03-08	27,950.00	28,400.00	27,550.00	27,700.00	26,898.35	120,394
2022-03-07	29,000.00	29,000.00	28,000.00	28,300.00	27,480.98	132,518
2022-03-04	29,050.00	29,350.00	28,500.00	29,300.00	28,452.04	138,175
2022-03-03	28,700.00	29,000.00	28,650.00	28,850.00	28,015.07	93,022
2022-03-02	28,100.00	28,750.00	28,100.00	28,650.00	27,820.85	70,083
2022-02-28	28,150.00	28,550.00	27,700.00	28,300.00	27,480.98	84,810
2022-02-25	27,900.00	28,300.00	27,850.00	28,300.00	27,480.98	77,456
2022-02-24	27,750.00	28,000.00	27,100.00	27,450.00	26,655.58	155,187
2022-02-23	27,850.00	28,300.00	27,700.00	28,200.00	27,383.88	80,312
2022-02-22	27,700.00	28,150.00	27,650.00	27,750.00	26,946.90	93,653

← NewerPage 19 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.