NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 918.00 | 918.00 | 866.00 | 913.00 | 9,130.00 | 7,489 |
| 2022-12-15 | 934.00 | 934.00 | 911.00 | 924.00 | 9,240.00 | 5,218 |
| 2022-12-14 | 930.00 | 932.00 | 919.00 | 925.00 | 9,250.00 | 9,929 |
| 2022-12-13 | 915.00 | 932.00 | 910.00 | 920.00 | 9,200.00 | 14,075 |
| 2022-12-12 | 927.00 | 932.00 | 913.00 | 916.00 | 9,160.00 | 16,950 |
| 2022-12-09 | 934.00 | 934.00 | 906.00 | 913.00 | 9,130.00 | 14,144 |
| 2022-12-08 | 920.00 | 945.00 | 901.00 | 909.00 | 9,090.00 | 36,829 |
| 2022-12-07 | 905.00 | 921.00 | 879.00 | 900.00 | 9,000.00 | 21,525 |
| 2022-12-06 | 915.00 | 932.00 | 903.00 | 905.00 | 9,050.00 | 25,169 |
| 2022-12-05 | 950.00 | 954.00 | 930.00 | 932.00 | 9,320.00 | 42,795 |
| 2022-12-02 | 978.00 | 1,045.00 | 936.00 | 950.00 | 9,500.00 | 163,587 |
| 2022-12-01 | 1,005.00 | 1,055.00 | 975.00 | 980.00 | 9,800.00 | 96,081 |
| 2022-11-30 | 998.00 | 1,015.00 | 984.00 | 1,005.00 | 10,050.00 | 24,839 |
| 2022-11-29 | 1,005.00 | 1,115.00 | 989.00 | 994.00 | 9,940.00 | 233,179 |
| 2022-11-28 | 1,000.00 | 1,010.00 | 971.00 | 1,005.00 | 10,050.00 | 12,974 |
| 2022-11-25 | 984.00 | 994.00 | 975.00 | 991.00 | 9,910.00 | 5,662 |
| 2022-11-24 | 962.00 | 984.00 | 962.00 | 984.00 | 9,840.00 | 8,439 |
| 2022-11-23 | 960.00 | 986.00 | 955.00 | 960.00 | 9,600.00 | 14,891 |
| 2022-11-22 | 962.00 | 969.00 | 948.00 | 960.00 | 9,600.00 | 13,308 |
| 2022-11-21 | 1,040.00 | 1,040.00 | 960.00 | 960.00 | 9,600.00 | 41,115 |
| 2022-11-18 | 1,025.00 | 1,060.00 | 1,025.00 | 1,035.00 | 10,350.00 | 17,375 |
| 2022-11-17 | 1,045.00 | 1,075.00 | 1,010.00 | 1,045.00 | 10,450.00 | 37,641 |
| 2022-11-16 | 1,075.00 | 1,075.00 | 1,040.00 | 1,060.00 | 10,600.00 | 28,359 |
| 2022-11-15 | 1,075.00 | 1,110.00 | 1,045.00 | 1,065.00 | 10,650.00 | 25,058 |
| 2022-11-14 | 1,110.00 | 1,130.00 | 1,055.00 | 1,080.00 | 10,800.00 | 12,527 |
| 2022-11-11 | 1,080.00 | 1,105.00 | 1,075.00 | 1,095.00 | 10,950.00 | 20,479 |
| 2022-11-10 | 1,035.00 | 1,070.00 | 1,025.00 | 1,070.00 | 10,700.00 | 19,750 |
| 2022-11-09 | 1,015.00 | 1,095.00 | 998.00 | 1,045.00 | 10,450.00 | 71,007 |
| 2022-11-08 | 992.00 | 1,015.00 | 988.00 | 1,005.00 | 10,050.00 | 11,067 |
| 2022-11-07 | 1,000.00 | 1,000.00 | 984.00 | 988.00 | 9,880.00 | 4,280 |
| 2022-11-04 | 998.00 | 998.00 | 969.00 | 987.00 | 9,870.00 | 6,117 |
| 2022-11-03 | 986.00 | 998.00 | 969.00 | 979.00 | 9,790.00 | 7,778 |
| 2022-11-02 | 979.00 | 1,010.00 | 978.00 | 991.00 | 9,910.00 | 11,004 |
| 2022-11-01 | 983.00 | 991.00 | 968.00 | 986.00 | 9,860.00 | 9,973 |
| 2022-10-31 | 990.00 | 998.00 | 968.00 | 973.00 | 9,730.00 | 5,654 |
| 2022-10-28 | 981.00 | 988.00 | 961.00 | 970.00 | 9,700.00 | 6,382 |
| 2022-10-27 | 960.00 | 998.00 | 960.00 | 981.00 | 9,810.00 | 11,264 |
| 2022-10-26 | 993.00 | 993.00 | 960.00 | 967.00 | 9,670.00 | 6,765 |
| 2022-10-25 | 1,000.00 | 1,000.00 | 980.00 | 986.00 | 9,860.00 | 9,317 |
| 2022-10-24 | 966.00 | 999.00 | 966.00 | 968.00 | 9,680.00 | 11,123 |
| 2022-10-21 | 989.00 | 990.00 | 955.00 | 962.00 | 9,620.00 | 12,173 |
| 2022-10-20 | 973.00 | 987.00 | 961.00 | 987.00 | 9,870.00 | 12,844 |
| 2022-10-19 | 1,005.00 | 1,010.00 | 973.00 | 973.00 | 9,730.00 | 25,629 |
| 2022-10-18 | 990.00 | 1,015.00 | 990.00 | 1,005.00 | 10,050.00 | 28,521 |
| 2022-10-17 | 975.00 | 1,035.00 | 945.00 | 985.00 | 9,850.00 | 57,111 |
| 2022-10-14 | 940.00 | 965.00 | 937.00 | 960.00 | 9,600.00 | 8,975 |
| 2022-10-13 | 979.00 | 982.00 | 921.00 | 921.00 | 9,210.00 | 22,787 |
| 2022-10-12 | 1,000.00 | 1,005.00 | 976.00 | 982.00 | 9,820.00 | 14,127 |
| 2022-10-11 | 1,060.00 | 1,065.00 | 981.00 | 999.00 | 9,990.00 | 48,286 |
| 2022-10-07 | 1,055.00 | 1,095.00 | 1,055.00 | 1,075.00 | 10,750.00 | 10,429 |
| 2022-10-06 | 1,065.00 | 1,090.00 | 1,065.00 | 1,075.00 | 10,750.00 | 47,062 |
| 2022-10-05 | 1,075.00 | 1,085.00 | 1,045.00 | 1,070.00 | 10,700.00 | 14,918 |
| 2022-10-04 | 1,065.00 | 1,080.00 | 1,030.00 | 1,075.00 | 10,750.00 | 46,235 |
| 2022-09-30 | 1,000.00 | 1,060.00 | 1,000.00 | 1,055.00 | 10,550.00 | 23,781 |
| 2022-09-29 | 1,025.00 | 1,060.00 | 1,020.00 | 1,030.00 | 10,300.00 | 27,346 |
| 2022-09-28 | 1,045.00 | 1,085.00 | 999.00 | 1,020.00 | 10,200.00 | 34,604 |
| 2022-09-27 | 1,050.00 | 1,090.00 | 1,030.00 | 1,060.00 | 10,600.00 | 12,639 |
| 2022-09-26 | 1,125.00 | 1,135.00 | 1,040.00 | 1,070.00 | 10,700.00 | 25,045 |
| 2022-09-23 | 1,195.00 | 1,215.00 | 1,120.00 | 1,125.00 | 11,250.00 | 22,755 |
| 2022-09-22 | 1,195.00 | 1,195.00 | 1,115.00 | 1,190.00 | 11,900.00 | 36,385 |
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.