NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,002.00 | 1,160.00 | 985.00 | 1,151.00 | 11,510.00 | 794,333 |
| 2023-03-15 | 1,004.00 | 1,045.00 | 992.00 | 1,007.00 | 10,070.00 | 107,787 |
| 2023-03-14 | 987.00 | 1,015.00 | 985.00 | 1,002.00 | 10,020.00 | 137,515 |
| 2023-03-13 | 938.00 | 996.00 | 938.00 | 985.00 | 9,850.00 | 62,113 |
| 2023-03-10 | 946.00 | 985.00 | 938.00 | 955.00 | 9,550.00 | 54,424 |
| 2023-03-09 | 993.00 | 999.00 | 952.00 | 958.00 | 9,580.00 | 75,416 |
| 2023-03-08 | 1,027.00 | 1,037.00 | 991.00 | 992.00 | 9,920.00 | 103,274 |
| 2023-03-07 | 999.00 | 1,052.00 | 985.00 | 1,048.00 | 10,480.00 | 146,907 |
| 2023-03-06 | 1,010.00 | 1,025.00 | 995.00 | 998.00 | 9,980.00 | 66,743 |
| 2023-03-03 | 985.00 | 1,015.00 | 980.00 | 1,010.00 | 10,100.00 | 64,675 |
| 2023-03-02 | 995.00 | 1,019.00 | 976.00 | 987.00 | 9,870.00 | 61,775 |
| 2023-02-28 | 982.00 | 996.00 | 976.00 | 991.00 | 9,910.00 | 51,052 |
| 2023-02-27 | 961.00 | 991.00 | 957.00 | 977.00 | 9,770.00 | 49,036 |
| 2023-02-24 | 982.00 | 989.00 | 956.00 | 969.00 | 9,690.00 | 60,530 |
| 2023-02-23 | 960.00 | 1,000.00 | 960.00 | 984.00 | 9,840.00 | 77,643 |
| 2023-02-22 | 990.00 | 997.00 | 955.00 | 959.00 | 9,590.00 | 130,288 |
| 2023-02-21 | 1,000.00 | 1,043.00 | 994.00 | 1,000.00 | 10,000.00 | 138,849 |
| 2023-02-20 | 1,015.00 | 1,032.00 | 989.00 | 1,000.00 | 10,000.00 | 130,760 |
| 2023-02-17 | 1,082.00 | 1,082.00 | 1,014.00 | 1,014.00 | 10,140.00 | 172,067 |
| 2023-02-16 | 1,080.00 | 1,108.00 | 1,079.00 | 1,087.00 | 10,870.00 | 142,095 |
| 2023-02-15 | 1,130.00 | 1,132.00 | 1,073.00 | 1,073.00 | 10,730.00 | 153,855 |
| 2023-02-14 | 1,104.00 | 1,214.00 | 1,092.00 | 1,122.00 | 11,220.00 | 913,528 |
| 2023-02-13 | 1,082.00 | 1,129.00 | 1,050.00 | 1,106.00 | 11,060.00 | 158,915 |
| 2023-02-10 | 1,150.00 | 1,159.00 | 1,099.00 | 1,099.00 | 10,990.00 | 196,255 |
| 2023-02-09 | 1,133.00 | 1,166.00 | 1,123.00 | 1,152.00 | 11,520.00 | 230,708 |
| 2023-02-08 | 1,133.00 | 1,186.00 | 1,128.00 | 1,143.00 | 11,430.00 | 345,446 |
| 2023-02-07 | 1,110.00 | 1,149.00 | 1,091.00 | 1,143.00 | 11,430.00 | 365,905 |
| 2023-02-06 | 1,120.00 | 1,232.00 | 1,108.00 | 1,119.00 | 11,190.00 | 1,329,176 |
| 2023-02-03 | 1,170.00 | 1,171.00 | 1,115.00 | 1,139.00 | 11,390.00 | 471,405 |
| 2023-02-02 | 1,169.00 | 1,329.00 | 1,156.00 | 1,173.00 | 11,730.00 | 3,731,276 |
| 2023-02-01 | 1,090.00 | 1,155.00 | 1,057.00 | 1,097.00 | 10,970.00 | 2,483,157 |
| 2023-01-31 | 1,113.00 | 1,120.00 | 1,050.00 | 1,077.00 | 10,770.00 | 954,633 |
| 2023-01-30 | 996.00 | 1,183.00 | 962.00 | 1,124.00 | 11,240.00 | 5,867,116 |
| 2023-01-27 | 817.00 | 1,062.00 | 809.00 | 953.00 | 9,530.00 | 2,198,522 |
| 2023-01-26 | 820.00 | 830.00 | 806.00 | 817.00 | 8,170.00 | 89,689 |
| 2023-01-25 | 783.00 | 845.00 | 783.00 | 829.00 | 8,290.00 | 161,064 |
| 2023-01-20 | 778.00 | 784.00 | 775.00 | 782.00 | 7,820.00 | 40,068 |
| 2023-01-19 | 787.00 | 794.00 | 776.00 | 777.00 | 7,770.00 | 41,842 |
| 2023-01-18 | 793.00 | 797.00 | 783.00 | 788.00 | 7,880.00 | 48,514 |
| 2023-01-17 | 813.00 | 820.00 | 792.00 | 801.00 | 8,010.00 | 57,533 |
| 2023-01-16 | 813.00 | 829.00 | 800.00 | 813.00 | 8,130.00 | 74,905 |
| 2023-01-13 | 810.00 | 839.00 | 800.00 | 814.00 | 8,140.00 | 165,780 |
| 2023-01-12 | 788.00 | 934.00 | 781.00 | 791.00 | 7,910.00 | 577,353 |
| 2023-01-11 | 795.00 | 799.00 | 779.00 | 786.00 | 7,860.00 | 33,294 |
| 2023-01-10 | 799.00 | 799.00 | 784.00 | 789.00 | 7,890.00 | 38,872 |
| 2023-01-09 | 804.00 | 806.00 | 785.00 | 795.00 | 7,950.00 | 46,677 |
| 2023-01-06 | 811.00 | 822.00 | 795.00 | 795.00 | 7,950.00 | 40,074 |
| 2023-01-05 | 834.00 | 846.00 | 812.00 | 812.00 | 8,120.00 | 29,542 |
| 2023-01-04 | 790.00 | 850.00 | 790.00 | 834.00 | 8,340.00 | 12,267 |
| 2023-01-03 | 812.00 | 818.00 | 787.00 | 806.00 | 8,060.00 | 15,488 |
| 2023-01-02 | 805.00 | 831.00 | 805.00 | 812.00 | 8,120.00 | 23,938 |
| 2022-12-29 | 785.00 | 810.00 | 785.00 | 803.00 | 8,030.00 | 12,060 |
| 2022-12-28 | 802.00 | 805.00 | 778.00 | 794.00 | 7,940.00 | 51,920 |
| 2022-12-27 | 810.00 | 813.00 | 792.00 | 801.00 | 8,010.00 | 43,091 |
| 2022-12-26 | 865.00 | 873.00 | 780.00 | 800.00 | 8,000.00 | 87,433 |
| 2022-12-23 | 895.00 | 895.00 | 860.00 | 865.00 | 8,650.00 | 6,592 |
| 2022-12-22 | 889.00 | 899.00 | 875.00 | 886.00 | 8,860.00 | 5,474 |
| 2022-12-21 | 900.00 | 909.00 | 888.00 | 888.00 | 8,880.00 | 7,946 |
| 2022-12-20 | 910.00 | 911.00 | 888.00 | 898.00 | 8,980.00 | 7,216 |
| 2022-12-19 | 911.00 | 913.00 | 900.00 | 907.00 | 9,070.00 | 7,736 |
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.