NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,940.00 | 2,010.00 | 1,904.00 | 1,970.00 | 19,700.00 | 151,274 |
| 2023-09-06 | 1,978.00 | 1,987.00 | 1,911.00 | 1,940.00 | 19,400.00 | 74,164 |
| 2023-09-05 | 1,968.00 | 2,075.00 | 1,935.00 | 1,952.00 | 19,520.00 | 176,508 |
| 2023-09-04 | 1,917.00 | 1,990.00 | 1,872.00 | 1,965.00 | 19,650.00 | 197,063 |
| 2023-09-01 | 1,884.00 | 1,900.00 | 1,840.00 | 1,858.00 | 18,580.00 | 68,789 |
| 2023-08-31 | 1,910.00 | 1,963.00 | 1,825.00 | 1,865.00 | 18,650.00 | 129,790 |
| 2023-08-30 | 1,814.00 | 1,999.00 | 1,814.00 | 1,915.00 | 19,150.00 | 442,686 |
| 2023-08-29 | 1,729.00 | 1,815.00 | 1,729.00 | 1,793.00 | 17,930.00 | 91,702 |
| 2023-08-28 | 1,770.00 | 1,773.00 | 1,711.00 | 1,728.00 | 17,280.00 | 55,913 |
| 2023-08-25 | 1,801.00 | 1,805.00 | 1,751.00 | 1,753.00 | 17,530.00 | 64,746 |
| 2023-08-24 | 1,865.00 | 1,888.00 | 1,810.00 | 1,817.00 | 18,170.00 | 114,780 |
| 2023-08-23 | 1,749.00 | 1,844.00 | 1,709.00 | 1,830.00 | 18,300.00 | 167,840 |
| 2023-08-22 | 1,711.00 | 1,784.00 | 1,711.00 | 1,749.00 | 17,490.00 | 62,667 |
| 2023-08-21 | 1,799.00 | 1,800.00 | 1,735.00 | 1,735.00 | 17,350.00 | 128,286 |
| 2023-08-18 | 1,805.00 | 1,940.00 | 1,750.00 | 1,827.00 | 18,270.00 | 382,428 |
| 2023-08-17 | 1,760.00 | 1,890.00 | 1,691.00 | 1,770.00 | 17,700.00 | 499,114 |
| 2023-08-16 | 1,680.00 | 1,684.00 | 1,600.00 | 1,632.00 | 16,320.00 | 83,769 |
| 2023-08-14 | 1,734.00 | 1,764.00 | 1,680.00 | 1,695.00 | 16,950.00 | 79,853 |
| 2023-08-11 | 1,630.00 | 1,792.00 | 1,630.00 | 1,734.00 | 17,340.00 | 276,782 |
| 2023-08-10 | 1,562.00 | 1,632.00 | 1,526.00 | 1,626.00 | 16,260.00 | 79,434 |
| 2023-08-09 | 1,609.00 | 1,609.00 | 1,540.00 | 1,587.00 | 15,870.00 | 59,947 |
| 2023-08-08 | 1,644.00 | 1,656.00 | 1,580.00 | 1,580.00 | 15,800.00 | 70,412 |
| 2023-08-07 | 1,581.00 | 1,674.00 | 1,564.00 | 1,643.00 | 16,430.00 | 94,988 |
| 2023-08-04 | 1,605.00 | 1,648.00 | 1,567.00 | 1,610.00 | 16,100.00 | 95,127 |
| 2023-08-03 | 1,540.00 | 1,578.00 | 1,520.00 | 1,578.00 | 15,780.00 | 123,444 |
| 2023-08-02 | 1,645.00 | 1,645.00 | 1,560.00 | 1,572.00 | 15,720.00 | 109,851 |
| 2023-08-01 | 1,690.00 | 1,712.00 | 1,617.00 | 1,622.00 | 16,220.00 | 123,377 |
| 2023-07-31 | 1,673.00 | 1,750.00 | 1,673.00 | 1,685.00 | 16,850.00 | 83,018 |
| 2023-07-28 | 1,665.00 | 1,755.00 | 1,606.00 | 1,718.00 | 17,180.00 | 116,958 |
| 2023-07-27 | 1,688.00 | 1,731.00 | 1,587.00 | 1,665.00 | 16,650.00 | 139,589 |
| 2023-07-26 | 1,725.00 | 1,792.00 | 1,650.00 | 1,705.00 | 17,050.00 | 219,589 |
| 2023-07-25 | 1,760.00 | 1,760.00 | 1,675.00 | 1,685.00 | 16,850.00 | 169,562 |
| 2023-07-24 | 1,846.00 | 1,867.00 | 1,742.00 | 1,763.00 | 17,630.00 | 177,256 |
| 2023-07-21 | 1,845.00 | 1,912.00 | 1,822.00 | 1,868.00 | 18,680.00 | 65,766 |
| 2023-07-20 | 1,808.00 | 1,990.00 | 1,808.00 | 1,888.00 | 18,880.00 | 230,999 |
| 2023-07-19 | 1,899.00 | 1,899.00 | 1,780.00 | 1,800.00 | 18,000.00 | 172,109 |
| 2023-07-18 | 1,999.00 | 2,005.00 | 1,870.00 | 1,879.00 | 18,790.00 | 192,404 |
| 2023-07-17 | 1,993.00 | 2,040.00 | 1,991.00 | 1,998.00 | 19,980.00 | 84,925 |
| 2023-07-14 | 2,080.00 | 2,100.00 | 1,980.00 | 2,010.00 | 20,100.00 | 202,842 |
| 2023-07-13 | 2,080.00 | 2,130.00 | 2,030.00 | 2,075.00 | 20,750.00 | 209,217 |
| 2023-07-12 | 2,065.00 | 2,095.00 | 2,010.00 | 2,050.00 | 20,500.00 | 108,171 |
| 2023-07-11 | 2,045.00 | 2,065.00 | 2,000.00 | 2,050.00 | 20,500.00 | 91,074 |
| 2023-07-10 | 2,065.00 | 2,080.00 | 1,997.00 | 2,005.00 | 20,050.00 | 112,099 |
| 2023-07-07 | 2,020.00 | 2,095.00 | 1,999.00 | 2,060.00 | 20,600.00 | 327,145 |
| 2023-07-06 | 1,901.00 | 2,045.00 | 1,888.00 | 1,960.00 | 19,600.00 | 330,447 |
| 2023-07-05 | 1,935.00 | 1,950.00 | 1,864.00 | 1,890.00 | 18,900.00 | 221,073 |
| 2023-07-04 | 2,000.00 | 2,000.00 | 1,890.00 | 1,952.00 | 19,520.00 | 338,774 |
| 2023-07-03 | 1,999.00 | 2,040.00 | 1,988.00 | 1,993.00 | 19,930.00 | 140,039 |
| 2023-06-30 | 1,998.00 | 2,070.00 | 1,930.00 | 1,998.00 | 19,980.00 | 145,929 |
| 2023-06-29 | 2,090.00 | 2,090.00 | 1,986.00 | 1,998.00 | 19,980.00 | 206,386 |
| 2023-06-28 | 2,170.00 | 2,175.00 | 2,045.00 | 2,070.00 | 20,700.00 | 198,972 |
| 2023-06-27 | 2,180.00 | 2,185.00 | 2,080.00 | 2,110.00 | 21,100.00 | 242,610 |
| 2023-06-26 | 2,180.00 | 2,220.00 | 2,145.00 | 2,180.00 | 21,800.00 | 126,521 |
| 2023-06-23 | 2,240.00 | 2,310.00 | 2,165.00 | 2,225.00 | 22,250.00 | 277,608 |
| 2023-06-22 | 2,365.00 | 2,430.00 | 2,260.00 | 2,275.00 | 22,750.00 | 225,991 |
| 2023-06-21 | 2,365.00 | 2,545.00 | 2,330.00 | 2,430.00 | 24,300.00 | 295,470 |
| 2023-06-20 | 2,390.00 | 2,405.00 | 2,310.00 | 2,400.00 | 24,000.00 | 224,925 |
| 2023-06-19 | 2,475.00 | 2,490.00 | 2,350.00 | 2,390.00 | 23,900.00 | 399,505 |
| 2023-06-16 | 2,600.00 | 2,605.00 | 2,430.00 | 2,500.00 | 25,000.00 | 542,390 |
| 2023-06-15 | 2,355.00 | 2,755.00 | 2,315.00 | 2,560.00 | 25,600.00 | 2,714,783 |
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.