NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 2,350.00 | 2,385.00 | 2,205.00 | 2,280.00 | 22,800.00 | 278,231 |
| 2023-06-13 | 2,270.00 | 2,370.00 | 2,255.00 | 2,315.00 | 23,150.00 | 316,754 |
| 2023-06-12 | 2,235.00 | 2,290.00 | 2,180.00 | 2,240.00 | 22,400.00 | 149,214 |
| 2023-06-09 | 2,250.00 | 2,330.00 | 2,220.00 | 2,235.00 | 22,350.00 | 178,302 |
| 2023-06-08 | 2,250.00 | 2,275.00 | 2,180.00 | 2,205.00 | 22,050.00 | 197,849 |
| 2023-06-07 | 2,255.00 | 2,380.00 | 2,175.00 | 2,310.00 | 23,100.00 | 406,302 |
| 2023-06-05 | 2,175.00 | 2,230.00 | 2,090.00 | 2,230.00 | 22,300.00 | 242,361 |
| 2023-06-02 | 2,100.00 | 2,240.00 | 2,100.00 | 2,175.00 | 21,750.00 | 334,508 |
| 2023-06-01 | 2,090.00 | 2,110.00 | 2,050.00 | 2,075.00 | 20,750.00 | 111,609 |
| 2023-05-31 | 2,170.00 | 2,175.00 | 2,095.00 | 2,115.00 | 21,150.00 | 118,389 |
| 2023-05-30 | 2,205.00 | 2,240.00 | 2,100.00 | 2,150.00 | 21,500.00 | 467,260 |
| 2023-05-26 | 2,255.00 | 2,255.00 | 2,110.00 | 2,145.00 | 21,450.00 | 291,769 |
| 2023-05-25 | 2,140.00 | 2,300.00 | 2,080.00 | 2,255.00 | 22,550.00 | 427,251 |
| 2023-05-24 | 2,125.00 | 2,145.00 | 2,055.00 | 2,085.00 | 20,850.00 | 135,195 |
| 2023-05-23 | 2,110.00 | 2,215.00 | 2,080.00 | 2,160.00 | 21,600.00 | 195,658 |
| 2023-05-22 | 2,105.00 | 2,155.00 | 2,020.00 | 2,080.00 | 20,800.00 | 168,434 |
| 2023-05-19 | 2,010.00 | 2,270.00 | 2,010.00 | 2,140.00 | 21,400.00 | 580,388 |
| 2023-05-18 | 1,950.00 | 2,075.00 | 1,950.00 | 2,010.00 | 20,100.00 | 223,800 |
| 2023-05-17 | 1,921.00 | 1,975.00 | 1,857.00 | 1,930.00 | 19,300.00 | 119,543 |
| 2023-05-16 | 2,000.00 | 2,015.00 | 1,919.00 | 1,921.00 | 19,210.00 | 134,821 |
| 2023-05-15 | 1,940.00 | 2,015.00 | 1,860.00 | 2,015.00 | 20,150.00 | 172,840 |
| 2023-05-12 | 1,983.00 | 1,999.00 | 1,887.00 | 1,940.00 | 19,400.00 | 238,140 |
| 2023-05-11 | 2,135.00 | 2,170.00 | 2,000.00 | 2,005.00 | 20,050.00 | 272,849 |
| 2023-05-10 | 2,100.00 | 2,290.00 | 2,060.00 | 2,135.00 | 21,350.00 | 350,071 |
| 2023-05-09 | 2,070.00 | 2,095.00 | 1,980.00 | 2,080.00 | 20,800.00 | 196,696 |
| 2023-05-08 | 2,030.00 | 2,190.00 | 2,010.00 | 2,120.00 | 21,200.00 | 291,565 |
| 2023-05-04 | 1,896.00 | 2,075.00 | 1,883.00 | 1,977.00 | 19,770.00 | 271,796 |
| 2023-05-03 | 1,855.00 | 1,950.00 | 1,855.00 | 1,910.00 | 19,100.00 | 147,831 |
| 2023-05-02 | 1,863.00 | 1,929.00 | 1,833.00 | 1,890.00 | 18,900.00 | 170,543 |
| 2023-04-28 | 2,065.00 | 2,115.00 | 1,850.00 | 1,863.00 | 18,630.00 | 425,857 |
| 2023-04-27 | 2,055.00 | 2,090.00 | 1,995.00 | 2,050.00 | 20,500.00 | 271,781 |
| 2023-04-26 | 2,175.00 | 2,250.00 | 2,050.00 | 2,090.00 | 20,900.00 | 342,767 |
| 2023-04-25 | 2,480.00 | 2,490.00 | 2,225.00 | 2,245.00 | 22,450.00 | 316,540 |
| 2023-04-24 | 2,500.00 | 2,635.00 | 2,415.00 | 2,480.00 | 24,800.00 | 335,694 |
| 2023-04-21 | 2,475.00 | 2,900.00 | 2,435.00 | 2,565.00 | 25,650.00 | 1,015,068 |
| 2023-04-20 | 2,405.00 | 2,470.00 | 2,290.00 | 2,470.00 | 24,700.00 | 319,922 |
| 2023-04-19 | 2,355.00 | 2,510.00 | 2,320.00 | 2,395.00 | 23,950.00 | 331,626 |
| 2023-04-18 | 2,590.00 | 2,590.00 | 2,360.00 | 2,400.00 | 24,000.00 | 497,228 |
| 2023-04-17 | 2,670.00 | 2,695.00 | 2,475.00 | 2,625.00 | 26,250.00 | 323,430 |
| 2023-04-14 | 2,500.00 | 2,810.00 | 2,470.00 | 2,590.00 | 25,900.00 | 945,650 |
| 2023-04-13 | 2,545.00 | 2,550.00 | 2,295.00 | 2,425.00 | 24,250.00 | 537,307 |
| 2023-04-12 | 2,145.00 | 2,620.00 | 2,100.00 | 2,540.00 | 25,400.00 | 1,375,715 |
| 2023-04-11 | 2,050.00 | 2,190.00 | 2,030.00 | 2,145.00 | 21,450.00 | 614,294 |
| 2023-04-10 | 1,730.00 | 2,135.00 | 1,709.00 | 2,055.00 | 20,550.00 | 1,820,358 |
| 2023-04-07 | 1,724.00 | 1,740.00 | 1,702.00 | 1,715.00 | 17,150.00 | 167,922 |
| 2023-04-06 | 1,749.00 | 1,755.00 | 1,680.00 | 1,723.00 | 17,230.00 | 251,689 |
| 2023-04-05 | 1,670.00 | 1,798.00 | 1,670.00 | 1,750.00 | 17,500.00 | 655,246 |
| 2023-04-04 | 1,703.00 | 1,730.00 | 1,659.00 | 1,670.00 | 16,700.00 | 258,819 |
| 2023-04-03 | 1,723.00 | 1,742.00 | 1,655.00 | 1,725.00 | 17,250.00 | 267,627 |
| 2023-03-31 | 1,705.00 | 1,732.00 | 1,677.00 | 1,723.00 | 17,230.00 | 293,809 |
| 2023-03-30 | 1,703.00 | 1,750.00 | 1,655.00 | 1,705.00 | 17,050.00 | 413,401 |
| 2023-03-29 | 1,702.00 | 1,729.00 | 1,610.00 | 1,705.00 | 17,050.00 | 472,588 |
| 2023-03-28 | 1,530.00 | 1,828.00 | 1,529.00 | 1,702.00 | 17,020.00 | 1,881,964 |
| 2023-03-27 | 1,548.00 | 1,548.00 | 1,469.00 | 1,520.00 | 15,200.00 | 752,515 |
| 2023-03-24 | 1,500.00 | 1,542.00 | 1,480.00 | 1,499.00 | 14,990.00 | 483,856 |
| 2023-03-23 | 1,365.00 | 1,588.00 | 1,351.00 | 1,467.00 | 14,670.00 | 1,623,462 |
| 2023-03-22 | 1,408.00 | 1,428.00 | 1,342.00 | 1,371.00 | 13,710.00 | 1,016,462 |
| 2023-03-21 | 1,310.00 | 1,358.00 | 1,290.00 | 1,325.00 | 13,250.00 | 550,447 |
| 2023-03-20 | 1,252.00 | 1,443.00 | 1,205.00 | 1,338.00 | 13,380.00 | 2,809,791 |
| 2023-03-17 | 1,171.00 | 1,217.00 | 1,054.00 | 1,214.00 | 12,140.00 | 1,333,541 |
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.