NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1,573.00 | 1,585.00 | 1,551.00 | 1,555.00 | 15,550.00 | 34,573 |
| 2023-12-06 | 1,624.00 | 1,624.00 | 1,570.00 | 1,573.00 | 15,730.00 | 31,130 |
| 2023-12-05 | 1,572.00 | 1,618.00 | 1,550.00 | 1,594.00 | 15,940.00 | 47,488 |
| 2023-12-04 | 1,615.00 | 1,615.00 | 1,569.00 | 1,588.00 | 15,880.00 | 44,847 |
| 2023-12-01 | 1,703.00 | 1,720.00 | 1,570.00 | 1,606.00 | 16,060.00 | 68,650 |
| 2023-11-30 | 1,773.00 | 1,773.00 | 1,692.00 | 1,703.00 | 17,030.00 | 78,324 |
| 2023-11-29 | 1,770.00 | 1,800.00 | 1,740.00 | 1,780.00 | 17,800.00 | 70,817 |
| 2023-11-28 | 1,680.00 | 1,801.00 | 1,650.00 | 1,790.00 | 17,900.00 | 222,320 |
| 2023-11-27 | 1,547.00 | 1,680.00 | 1,518.00 | 1,637.00 | 16,370.00 | 145,163 |
| 2023-11-24 | 1,550.00 | 1,564.00 | 1,520.00 | 1,547.00 | 15,470.00 | 26,085 |
| 2023-11-23 | 1,575.00 | 1,575.00 | 1,525.00 | 1,530.00 | 15,300.00 | 47,355 |
| 2023-11-22 | 1,610.00 | 1,610.00 | 1,557.00 | 1,563.00 | 15,630.00 | 60,145 |
| 2023-11-21 | 1,606.00 | 1,685.00 | 1,593.00 | 1,610.00 | 16,100.00 | 54,210 |
| 2023-11-20 | 1,580.00 | 1,630.00 | 1,580.00 | 1,606.00 | 16,060.00 | 14,038 |
| 2023-11-17 | 1,633.00 | 1,643.00 | 1,567.00 | 1,600.00 | 16,000.00 | 50,047 |
| 2023-11-16 | 1,648.00 | 1,670.00 | 1,623.00 | 1,637.00 | 16,370.00 | 17,302 |
| 2023-11-15 | 1,621.00 | 1,671.00 | 1,621.00 | 1,648.00 | 16,480.00 | 35,774 |
| 2023-11-14 | 1,541.00 | 1,614.00 | 1,541.00 | 1,594.00 | 15,940.00 | 46,957 |
| 2023-11-13 | 1,631.00 | 1,634.00 | 1,530.00 | 1,541.00 | 15,410.00 | 73,666 |
| 2023-11-10 | 1,635.00 | 1,660.00 | 1,603.00 | 1,616.00 | 16,160.00 | 30,991 |
| 2023-11-09 | 1,675.00 | 1,690.00 | 1,640.00 | 1,661.00 | 16,610.00 | 43,793 |
| 2023-11-08 | 1,707.00 | 1,742.00 | 1,667.00 | 1,675.00 | 16,750.00 | 59,951 |
| 2023-11-07 | 1,760.00 | 1,770.00 | 1,682.00 | 1,707.00 | 17,070.00 | 45,284 |
| 2023-11-06 | 1,721.00 | 1,764.00 | 1,701.00 | 1,759.00 | 17,590.00 | 68,369 |
| 2023-11-03 | 1,771.00 | 1,790.00 | 1,708.00 | 1,718.00 | 17,180.00 | 49,756 |
| 2023-11-02 | 1,719.00 | 1,778.00 | 1,718.00 | 1,770.00 | 17,700.00 | 52,285 |
| 2023-11-01 | 1,650.00 | 1,720.00 | 1,650.00 | 1,697.00 | 16,970.00 | 53,547 |
| 2023-10-31 | 1,710.00 | 1,710.00 | 1,641.00 | 1,650.00 | 16,500.00 | 44,339 |
| 2023-10-30 | 1,714.00 | 1,748.00 | 1,694.00 | 1,697.00 | 16,970.00 | 52,470 |
| 2023-10-27 | 1,752.00 | 1,763.00 | 1,692.00 | 1,716.00 | 17,160.00 | 47,596 |
| 2023-10-26 | 1,753.00 | 1,778.00 | 1,701.00 | 1,750.00 | 17,500.00 | 52,145 |
| 2023-10-25 | 1,824.00 | 1,838.00 | 1,786.00 | 1,793.00 | 17,930.00 | 51,260 |
| 2023-10-24 | 1,813.00 | 1,866.00 | 1,750.00 | 1,817.00 | 18,170.00 | 53,245 |
| 2023-10-23 | 1,745.00 | 1,875.00 | 1,702.00 | 1,809.00 | 18,090.00 | 98,770 |
| 2023-10-20 | 1,807.00 | 1,846.00 | 1,742.00 | 1,763.00 | 17,630.00 | 81,018 |
| 2023-10-19 | 1,934.00 | 1,939.00 | 1,825.00 | 1,850.00 | 18,500.00 | 80,739 |
| 2023-10-18 | 1,944.00 | 1,958.00 | 1,910.00 | 1,942.00 | 19,420.00 | 37,672 |
| 2023-10-17 | 1,925.00 | 1,966.00 | 1,898.00 | 1,944.00 | 19,440.00 | 63,574 |
| 2023-10-16 | 1,918.00 | 1,921.00 | 1,851.00 | 1,917.00 | 19,170.00 | 73,063 |
| 2023-10-13 | 1,981.00 | 1,981.00 | 1,860.00 | 1,922.00 | 19,220.00 | 119,858 |
| 2023-10-12 | 2,010.00 | 2,060.00 | 1,967.00 | 1,992.00 | 19,920.00 | 73,806 |
| 2023-10-11 | 1,920.00 | 2,050.00 | 1,920.00 | 2,005.00 | 20,050.00 | 60,378 |
| 2023-10-10 | 2,025.00 | 2,025.00 | 1,908.00 | 1,920.00 | 19,200.00 | 135,843 |
| 2023-10-06 | 2,005.00 | 2,070.00 | 1,978.00 | 1,992.00 | 19,920.00 | 109,207 |
| 2023-10-05 | 2,000.00 | 2,085.00 | 1,965.00 | 1,998.00 | 19,980.00 | 118,384 |
| 2023-10-04 | 2,200.00 | 2,200.00 | 1,940.00 | 1,940.00 | 19,400.00 | 189,389 |
| 2023-09-27 | 2,125.00 | 2,255.00 | 2,090.00 | 2,245.00 | 22,450.00 | 101,685 |
| 2023-09-26 | 2,265.00 | 2,285.00 | 2,155.00 | 2,165.00 | 21,650.00 | 91,255 |
| 2023-09-25 | 2,300.00 | 2,335.00 | 2,205.00 | 2,265.00 | 22,650.00 | 134,061 |
| 2023-09-22 | 2,060.00 | 2,335.00 | 2,055.00 | 2,300.00 | 23,000.00 | 298,107 |
| 2023-09-21 | 2,220.00 | 2,275.00 | 2,095.00 | 2,125.00 | 21,250.00 | 169,140 |
| 2023-09-20 | 2,370.00 | 2,445.00 | 2,175.00 | 2,220.00 | 22,200.00 | 345,070 |
| 2023-09-19 | 2,400.00 | 2,510.00 | 2,355.00 | 2,370.00 | 23,700.00 | 167,354 |
| 2023-09-18 | 2,385.00 | 2,530.00 | 2,305.00 | 2,435.00 | 24,350.00 | 485,230 |
| 2023-09-15 | 2,310.00 | 2,435.00 | 2,245.00 | 2,410.00 | 24,100.00 | 525,829 |
| 2023-09-14 | 2,280.00 | 2,290.00 | 2,200.00 | 2,255.00 | 22,550.00 | 146,096 |
| 2023-09-13 | 2,250.00 | 2,425.00 | 2,145.00 | 2,240.00 | 22,400.00 | 466,340 |
| 2023-09-12 | 2,155.00 | 2,330.00 | 2,125.00 | 2,300.00 | 23,000.00 | 490,490 |
| 2023-09-11 | 2,300.00 | 2,360.00 | 2,080.00 | 2,140.00 | 21,400.00 | 473,439 |
| 2023-09-08 | 2,020.00 | 2,400.00 | 2,005.00 | 2,310.00 | 23,100.00 | 1,424,214 |
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.