NH SPAC 8 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	28,050.00	28,700.00	27,900.00	28,500.00	27,675.19	74,209
2022-02-18	27,800.00	28,800.00	27,800.00	28,650.00	27,820.85	93,191
2022-02-17	28,800.00	29,200.00	27,600.00	28,400.00	27,578.09	131,494
2022-02-16	27,900.00	28,800.00	27,650.00	28,800.00	27,966.51	110,594
2022-02-15	27,700.00	28,200.00	27,100.00	27,150.00	26,364.26	143,372
2022-02-14	28,100.00	28,500.00	27,650.00	27,900.00	27,092.56	125,910
2022-02-11	29,500.00	29,500.00	28,700.00	28,750.00	27,917.96	120,219
2022-02-10	29,900.00	30,100.00	29,150.00	29,650.00	28,791.91	210,555
2022-02-09	29,250.00	29,650.00	29,000.00	29,650.00	28,791.91	106,085
2022-02-08	29,450.00	29,750.00	28,500.00	28,950.00	28,112.17	203,741
2022-02-07	30,200.00	30,200.00	29,200.00	29,200.00	28,354.94	118,772
2022-02-04	29,600.00	30,150.00	29,350.00	30,100.00	29,228.89	113,115
2022-02-03	30,750.00	30,800.00	29,500.00	29,600.00	28,743.36	205,052
2022-01-28	28,800.00	30,400.00	28,200.00	30,200.00	29,326.00	212,642
2022-01-27	30,000.00	30,100.00	28,150.00	28,150.00	27,335.32	238,863
2022-01-26	29,550.00	30,100.00	29,300.00	29,850.00	28,986.13	121,691
2022-01-25	29,600.00	30,150.00	29,200.00	29,550.00	28,694.81	166,529
2022-01-24	30,900.00	31,550.00	29,550.00	29,650.00	28,791.91	212,618
2022-01-21	31,000.00	31,400.00	30,700.00	31,000.00	30,102.84	110,499
2022-01-20	30,950.00	31,700.00	30,700.00	31,650.00	30,734.03	121,193
2022-01-19	30,850.00	31,400.00	30,650.00	31,000.00	30,102.84	141,139
2022-01-18	32,450.00	33,050.00	31,250.00	31,500.00	30,588.37	204,234
2022-01-17	33,350.00	33,450.00	32,400.00	32,800.00	31,850.75	95,028
2022-01-14	33,500.00	33,850.00	32,950.00	33,150.00	32,190.62	152,069
2022-01-13	33,200.00	34,450.00	32,900.00	34,000.00	33,016.02	200,221
2022-01-12	32,600.00	33,200.00	32,550.00	33,200.00	32,239.17	125,187
2022-01-11	32,950.00	33,150.00	32,300.00	32,400.00	31,462.33	108,776
2022-01-10	33,300.00	33,700.00	32,700.00	32,800.00	31,850.75	134,982
2022-01-07	33,600.00	34,150.00	33,400.00	33,750.00	32,773.26	101,510
2022-01-06	34,200.00	34,750.00	33,300.00	33,600.00	32,627.60	221,107
2022-01-05	35,750.00	35,750.00	34,700.00	35,050.00	34,035.63	214,525
2022-01-04	35,350.00	35,900.00	34,850.00	35,750.00	34,715.38	218,549
2022-01-03	36,100.00	36,100.00	35,150.00	35,550.00	34,521.16	184,897
2021-12-30	35,050.00	35,900.00	34,550.00	35,650.00	34,618.27	251,374
2021-12-29	35,800.00	36,150.00	34,650.00	34,700.00	33,695.76	318,393
2021-12-28	34,000.00	35,800.00	33,700.00	35,650.00	34,472.61	728,693
2021-12-27	33,100.00	33,450.00	32,700.00	32,800.00	31,716.74	152,659
2021-12-24	32,850.00	33,100.00	32,500.00	32,800.00	31,716.74	142,915
2021-12-23	32,900.00	33,200.00	32,500.00	32,850.00	31,765.08	148,880
2021-12-22	33,200.00	33,250.00	32,500.00	32,500.00	31,426.64	117,057
2021-12-21	32,650.00	33,200.00	32,250.00	32,900.00	31,813.43	154,127
2021-12-20	34,500.00	34,500.00	32,600.00	32,700.00	31,620.04	357,778
2021-12-17	34,850.00	34,950.00	34,050.00	34,500.00	33,360.59	213,389
2021-12-16	35,450.00	35,850.00	35,000.00	35,150.00	33,989.12	116,712
2021-12-15	35,400.00	35,600.00	34,750.00	35,100.00	33,940.78	118,891
2021-12-14	35,050.00	35,900.00	34,700.00	35,350.00	34,182.52	203,090
2021-12-13	35,550.00	35,650.00	34,600.00	35,050.00	33,892.43	190,144
2021-12-10	36,150.00	36,600.00	35,500.00	35,550.00	34,375.91	257,559
2021-12-09	35,550.00	36,600.00	35,300.00	36,150.00	34,956.10	443,446
2021-12-08	36,050.00	36,200.00	35,100.00	35,350.00	34,182.52	298,178
2021-12-07	36,050.00	36,300.00	35,200.00	35,900.00	34,714.35	452,364
2021-12-06	33,700.00	35,700.00	33,700.00	35,600.00	34,424.26	505,595
2021-12-03	34,300.00	35,100.00	33,600.00	34,150.00	33,022.15	405,415
2021-12-02	33,250.00	34,050.00	33,100.00	33,800.00	32,683.71	258,592
2021-12-01	32,900.00	33,700.00	32,000.00	33,700.00	32,587.01	305,443
2021-11-30	34,500.00	34,550.00	32,300.00	32,900.00	31,813.43	426,803
2021-11-29	32,300.00	34,350.00	32,200.00	34,000.00	32,877.10	507,129
2021-11-26	34,450.00	34,700.00	33,550.00	33,750.00	32,635.36	516,002
2021-11-25	33,650.00	34,350.00	33,150.00	33,900.00	32,780.41	563,779
2021-11-24	32,300.00	34,250.00	32,100.00	33,600.00	32,490.32	1,310,305

← NewerPage 20 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.