NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,200.00 | 1,219.00 | 1,200.00 | 1,208.00 | 12,080.00 | 7,739 |
| 2024-06-05 | 1,190.00 | 1,218.00 | 1,187.00 | 1,204.00 | 12,040.00 | 16,975 |
| 2024-06-04 | 1,235.00 | 1,244.00 | 1,190.00 | 1,193.00 | 11,930.00 | 29,933 |
| 2024-06-03 | 1,237.00 | 1,270.00 | 1,210.00 | 1,235.00 | 12,350.00 | 31,343 |
| 2024-05-31 | 1,195.00 | 1,269.00 | 1,195.00 | 1,251.00 | 12,510.00 | 42,157 |
| 2024-05-30 | 1,200.00 | 1,220.00 | 1,188.00 | 1,194.00 | 11,940.00 | 21,602 |
| 2024-05-29 | 1,192.00 | 1,221.00 | 1,150.00 | 1,188.00 | 11,880.00 | 28,035 |
| 2024-05-28 | 1,186.00 | 1,223.00 | 1,184.00 | 1,194.00 | 11,940.00 | 24,009 |
| 2024-05-27 | 1,210.00 | 1,249.00 | 1,180.00 | 1,194.00 | 11,940.00 | 35,578 |
| 2024-05-24 | 1,230.00 | 1,259.00 | 1,210.00 | 1,210.00 | 12,100.00 | 17,411 |
| 2024-05-23 | 1,212.00 | 1,260.00 | 1,193.00 | 1,240.00 | 12,400.00 | 23,681 |
| 2024-05-22 | 1,268.00 | 1,268.00 | 1,220.00 | 1,220.00 | 12,200.00 | 15,109 |
| 2024-05-21 | 1,240.00 | 1,270.00 | 1,211.00 | 1,247.00 | 12,470.00 | 14,074 |
| 2024-05-20 | 1,254.00 | 1,263.00 | 1,231.00 | 1,240.00 | 12,400.00 | 16,740 |
| 2024-05-17 | 1,294.00 | 1,294.00 | 1,213.00 | 1,253.00 | 12,530.00 | 29,394 |
| 2024-05-16 | 1,339.00 | 1,339.00 | 1,294.00 | 1,294.00 | 12,940.00 | 19,700 |
| 2024-05-14 | 1,298.00 | 1,320.00 | 1,289.00 | 1,307.00 | 13,070.00 | 9,083 |
| 2024-05-13 | 1,299.00 | 1,319.00 | 1,288.00 | 1,298.00 | 12,980.00 | 20,277 |
| 2024-05-10 | 1,327.00 | 1,327.00 | 1,297.00 | 1,313.00 | 13,130.00 | 16,370 |
| 2024-05-09 | 1,369.00 | 1,369.00 | 1,315.00 | 1,326.00 | 13,260.00 | 26,105 |
| 2024-05-08 | 1,306.00 | 1,390.00 | 1,290.00 | 1,366.00 | 13,660.00 | 53,223 |
| 2024-05-07 | 1,280.00 | 1,345.00 | 1,279.00 | 1,306.00 | 13,060.00 | 43,180 |
| 2024-05-03 | 1,268.00 | 1,280.00 | 1,259.00 | 1,270.00 | 12,700.00 | 15,317 |
| 2024-05-02 | 1,295.00 | 1,298.00 | 1,260.00 | 1,268.00 | 12,680.00 | 31,778 |
| 2024-04-30 | 1,322.00 | 1,323.00 | 1,294.00 | 1,305.00 | 13,050.00 | 28,031 |
| 2024-04-29 | 1,320.00 | 1,344.00 | 1,312.00 | 1,323.00 | 13,230.00 | 30,078 |
| 2024-04-26 | 1,345.00 | 1,345.00 | 1,300.00 | 1,338.00 | 13,380.00 | 37,066 |
| 2024-04-25 | 1,413.00 | 1,418.00 | 1,318.00 | 1,320.00 | 13,200.00 | 173,912 |
| 2024-04-24 | 1,215.00 | 1,420.00 | 1,213.00 | 1,399.00 | 13,990.00 | 264,327 |
| 2024-04-23 | 1,220.00 | 1,220.00 | 1,190.00 | 1,209.00 | 12,090.00 | 8,467 |
| 2024-04-22 | 1,217.00 | 1,229.00 | 1,197.00 | 1,200.00 | 12,000.00 | 15,599 |
| 2024-04-19 | 1,192.00 | 1,222.00 | 1,164.00 | 1,219.00 | 12,190.00 | 24,382 |
| 2024-04-18 | 1,198.00 | 1,220.00 | 1,160.00 | 1,204.00 | 12,040.00 | 22,098 |
| 2024-04-17 | 1,122.00 | 1,246.00 | 1,122.00 | 1,201.00 | 12,010.00 | 83,920 |
| 2024-04-16 | 1,133.00 | 1,156.00 | 1,083.00 | 1,142.00 | 11,420.00 | 35,961 |
| 2024-04-15 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 11,400.00 | 32,500 |
| 2024-04-12 | 1,187.00 | 1,204.00 | 1,166.00 | 1,186.00 | 11,860.00 | 21,176 |
| 2024-04-11 | 1,200.00 | 1,220.00 | 1,164.00 | 1,190.00 | 11,900.00 | 18,252 |
| 2024-04-09 | 1,219.00 | 1,220.00 | 1,150.00 | 1,200.00 | 12,000.00 | 56,130 |
| 2024-04-08 | 1,270.00 | 1,296.00 | 1,144.00 | 1,208.00 | 12,080.00 | 86,215 |
| 2024-04-05 | 1,288.00 | 1,325.00 | 1,255.00 | 1,270.00 | 12,700.00 | 80,083 |
| 2024-04-04 | 1,353.00 | 1,368.00 | 1,301.00 | 1,310.00 | 13,100.00 | 55,208 |
| 2024-04-03 | 1,382.00 | 1,399.00 | 1,351.00 | 1,351.00 | 13,510.00 | 43,202 |
| 2024-04-02 | 1,401.00 | 1,418.00 | 1,380.00 | 1,388.00 | 13,880.00 | 36,887 |
| 2024-04-01 | 1,401.00 | 1,424.00 | 1,395.00 | 1,404.00 | 14,040.00 | 19,853 |
| 2024-03-29 | 1,395.00 | 1,416.00 | 1,390.00 | 1,401.00 | 14,010.00 | 25,737 |
| 2024-03-28 | 1,400.00 | 1,412.00 | 1,396.00 | 1,400.00 | 14,000.00 | 24,987 |
| 2024-03-27 | 1,429.00 | 1,429.00 | 1,401.00 | 1,406.00 | 14,060.00 | 26,632 |
| 2024-03-26 | 1,465.00 | 1,465.00 | 1,425.00 | 1,426.00 | 14,260.00 | 28,954 |
| 2024-03-25 | 1,413.00 | 1,462.00 | 1,412.00 | 1,461.00 | 14,610.00 | 33,680 |
| 2024-03-22 | 1,404.00 | 1,435.00 | 1,395.00 | 1,421.00 | 14,210.00 | 37,712 |
| 2024-03-21 | 1,400.00 | 1,419.00 | 1,392.00 | 1,404.00 | 14,040.00 | 55,843 |
| 2024-03-20 | 1,397.00 | 1,417.00 | 1,397.00 | 1,406.00 | 14,060.00 | 20,727 |
| 2024-03-19 | 1,420.00 | 1,420.00 | 1,398.00 | 1,406.00 | 14,060.00 | 27,906 |
| 2024-03-18 | 1,423.00 | 1,434.00 | 1,401.00 | 1,409.00 | 14,090.00 | 25,352 |
| 2024-03-15 | 1,420.00 | 1,440.00 | 1,410.00 | 1,423.00 | 14,230.00 | 25,456 |
| 2024-03-14 | 1,430.00 | 1,464.00 | 1,414.00 | 1,441.00 | 14,410.00 | 51,985 |
| 2024-03-13 | 1,431.00 | 1,440.00 | 1,414.00 | 1,414.00 | 14,140.00 | 40,697 |
| 2024-03-12 | 1,380.00 | 1,473.00 | 1,380.00 | 1,431.00 | 14,310.00 | 58,844 |
| 2024-03-11 | 1,436.00 | 1,490.00 | 1,418.00 | 1,483.00 | 14,830.00 | 29,932 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.