NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,424.00 | 1,455.00 | 1,424.00 | 1,455.00 | 14,550.00 | 30,389 |
| 2024-03-07 | 1,480.00 | 1,510.00 | 1,420.00 | 1,421.00 | 14,210.00 | 73,177 |
| 2024-03-06 | 1,479.00 | 1,499.00 | 1,444.00 | 1,480.00 | 14,800.00 | 29,405 |
| 2024-03-05 | 1,527.00 | 1,535.00 | 1,477.00 | 1,481.00 | 14,810.00 | 58,414 |
| 2024-03-04 | 1,495.00 | 1,546.00 | 1,490.00 | 1,526.00 | 15,260.00 | 62,730 |
| 2024-02-29 | 1,546.00 | 1,553.00 | 1,510.00 | 1,510.00 | 15,100.00 | 56,140 |
| 2024-02-28 | 1,605.00 | 1,620.00 | 1,531.00 | 1,564.00 | 15,640.00 | 111,740 |
| 2024-02-27 | 1,588.00 | 1,734.00 | 1,570.00 | 1,597.00 | 15,970.00 | 304,125 |
| 2024-02-26 | 1,625.00 | 1,668.00 | 1,560.00 | 1,587.00 | 15,870.00 | 145,810 |
| 2024-02-23 | 1,623.00 | 1,750.00 | 1,580.00 | 1,635.00 | 16,350.00 | 810,272 |
| 2024-02-22 | 1,526.00 | 1,678.00 | 1,524.00 | 1,560.00 | 15,600.00 | 514,479 |
| 2024-02-21 | 1,485.00 | 1,485.00 | 1,416.00 | 1,463.00 | 14,630.00 | 22,934 |
| 2024-02-20 | 1,444.00 | 1,500.00 | 1,440.00 | 1,475.00 | 14,750.00 | 24,321 |
| 2024-02-19 | 1,490.00 | 1,490.00 | 1,444.00 | 1,444.00 | 14,440.00 | 29,781 |
| 2024-02-16 | 1,500.00 | 1,500.00 | 1,466.00 | 1,476.00 | 14,760.00 | 28,858 |
| 2024-02-15 | 1,458.00 | 1,500.00 | 1,453.00 | 1,494.00 | 14,940.00 | 46,229 |
| 2024-02-14 | 1,431.00 | 1,457.00 | 1,401.00 | 1,453.00 | 14,530.00 | 32,959 |
| 2024-02-13 | 1,401.00 | 1,450.00 | 1,401.00 | 1,437.00 | 14,370.00 | 27,002 |
| 2024-02-08 | 1,391.00 | 1,407.00 | 1,388.00 | 1,401.00 | 14,010.00 | 22,906 |
| 2024-02-07 | 1,399.00 | 1,419.00 | 1,382.00 | 1,391.00 | 13,910.00 | 17,899 |
| 2024-02-06 | 1,436.00 | 1,436.00 | 1,389.00 | 1,390.00 | 13,900.00 | 23,258 |
| 2024-02-05 | 1,398.00 | 1,417.00 | 1,351.00 | 1,414.00 | 14,140.00 | 21,520 |
| 2024-02-02 | 1,401.00 | 1,424.00 | 1,390.00 | 1,398.00 | 13,980.00 | 35,032 |
| 2024-02-01 | 1,411.00 | 1,426.00 | 1,397.00 | 1,400.00 | 14,000.00 | 31,538 |
| 2024-01-31 | 1,502.00 | 1,502.00 | 1,411.00 | 1,411.00 | 14,110.00 | 45,655 |
| 2024-01-30 | 1,440.00 | 1,509.00 | 1,427.00 | 1,475.00 | 14,750.00 | 60,354 |
| 2024-01-29 | 1,514.00 | 1,514.00 | 1,426.00 | 1,440.00 | 14,400.00 | 100,463 |
| 2024-01-26 | 1,495.00 | 1,566.00 | 1,490.00 | 1,507.00 | 15,070.00 | 72,574 |
| 2024-01-25 | 1,503.00 | 1,595.00 | 1,450.00 | 1,510.00 | 15,100.00 | 110,913 |
| 2024-01-24 | 1,699.00 | 1,699.00 | 1,566.00 | 1,600.00 | 16,000.00 | 136,970 |
| 2024-01-23 | 1,610.00 | 1,797.00 | 1,583.00 | 1,671.00 | 16,710.00 | 568,191 |
| 2024-01-22 | 1,638.00 | 1,678.00 | 1,569.00 | 1,581.00 | 15,810.00 | 252,002 |
| 2024-01-19 | 1,414.00 | 1,645.00 | 1,398.00 | 1,600.00 | 16,000.00 | 500,619 |
| 2024-01-18 | 1,407.00 | 1,412.00 | 1,380.00 | 1,400.00 | 14,000.00 | 28,272 |
| 2024-01-17 | 1,416.00 | 1,419.00 | 1,384.00 | 1,391.00 | 13,910.00 | 29,004 |
| 2024-01-16 | 1,428.00 | 1,435.00 | 1,400.00 | 1,416.00 | 14,160.00 | 38,173 |
| 2024-01-15 | 1,440.00 | 1,490.00 | 1,407.00 | 1,422.00 | 14,220.00 | 35,590 |
| 2024-01-12 | 1,493.00 | 1,520.00 | 1,440.00 | 1,440.00 | 14,400.00 | 59,124 |
| 2024-01-11 | 1,455.00 | 1,488.00 | 1,449.00 | 1,477.00 | 14,770.00 | 35,979 |
| 2024-01-10 | 1,480.00 | 1,490.00 | 1,458.00 | 1,464.00 | 14,640.00 | 29,323 |
| 2024-01-09 | 1,515.00 | 1,522.00 | 1,474.00 | 1,482.00 | 14,820.00 | 37,895 |
| 2024-01-08 | 1,510.00 | 1,520.00 | 1,480.00 | 1,500.00 | 15,000.00 | 26,963 |
| 2024-01-05 | 1,492.00 | 1,517.00 | 1,475.00 | 1,511.00 | 15,110.00 | 25,408 |
| 2024-01-04 | 1,510.00 | 1,517.00 | 1,461.00 | 1,491.00 | 14,910.00 | 40,387 |
| 2024-01-03 | 1,516.00 | 1,522.00 | 1,460.00 | 1,492.00 | 14,920.00 | 46,061 |
| 2024-01-02 | 1,476.00 | 1,522.00 | 1,474.00 | 1,515.00 | 15,150.00 | 56,477 |
| 2023-12-28 | 1,405.00 | 1,482.00 | 1,386.00 | 1,476.00 | 14,760.00 | 74,687 |
| 2023-12-27 | 1,369.00 | 1,439.00 | 1,345.00 | 1,401.00 | 14,010.00 | 57,602 |
| 2023-12-26 | 1,415.00 | 1,427.00 | 1,352.00 | 1,352.00 | 13,520.00 | 53,706 |
| 2023-12-22 | 1,373.00 | 1,422.00 | 1,363.00 | 1,416.00 | 14,160.00 | 44,149 |
| 2023-12-21 | 1,377.00 | 1,400.00 | 1,359.00 | 1,371.00 | 13,710.00 | 74,545 |
| 2023-12-20 | 1,403.00 | 1,433.00 | 1,381.00 | 1,394.00 | 13,940.00 | 76,692 |
| 2023-12-19 | 1,438.00 | 1,438.00 | 1,395.00 | 1,399.00 | 13,990.00 | 51,089 |
| 2023-12-18 | 1,414.00 | 1,460.00 | 1,383.00 | 1,429.00 | 14,290.00 | 64,786 |
| 2023-12-15 | 1,499.00 | 1,499.00 | 1,350.00 | 1,414.00 | 14,140.00 | 170,902 |
| 2023-12-14 | 1,540.00 | 1,545.00 | 1,482.00 | 1,488.00 | 14,880.00 | 69,359 |
| 2023-12-13 | 1,568.00 | 1,568.00 | 1,500.00 | 1,505.00 | 15,050.00 | 49,671 |
| 2023-12-12 | 1,524.00 | 1,570.00 | 1,521.00 | 1,551.00 | 15,510.00 | 40,186 |
| 2023-12-11 | 1,542.00 | 1,559.00 | 1,521.00 | 1,524.00 | 15,240.00 | 51,202 |
| 2023-12-08 | 1,560.00 | 1,578.00 | 1,542.00 | 1,557.00 | 15,570.00 | 36,809 |
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.