NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1,210.00 | 1,215.00 | 1,185.00 | 1,200.00 | 12,000.00 | 18,090 |
| 2022-09-20 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 12,200.00 | 23,813 |
| 2022-09-19 | 1,235.00 | 1,255.00 | 1,190.00 | 1,195.00 | 11,950.00 | 64,825 |
| 2022-09-16 | 1,325.00 | 1,325.00 | 1,235.00 | 1,255.00 | 12,550.00 | 49,578 |
| 2022-09-15 | 1,355.00 | 1,355.00 | 1,295.00 | 1,305.00 | 13,050.00 | 39,607 |
| 2022-09-14 | 1,335.00 | 1,365.00 | 1,330.00 | 1,350.00 | 13,500.00 | 34,131 |
| 2022-09-13 | 1,420.00 | 1,425.00 | 1,390.00 | 1,400.00 | 14,000.00 | 56,316 |
| 2022-09-08 | 1,410.00 | 1,430.00 | 1,385.00 | 1,405.00 | 14,050.00 | 12,094 |
| 2022-09-07 | 1,435.00 | 1,440.00 | 1,395.00 | 1,400.00 | 14,000.00 | 14,659 |
| 2022-09-06 | 1,435.00 | 1,455.00 | 1,415.00 | 1,440.00 | 14,400.00 | 23,732 |
| 2022-09-05 | 1,465.00 | 1,470.00 | 1,415.00 | 1,435.00 | 14,350.00 | 29,148 |
| 2022-09-02 | 1,455.00 | 1,495.00 | 1,440.00 | 1,455.00 | 14,550.00 | 30,689 |
| 2022-09-01 | 1,490.00 | 1,500.00 | 1,460.00 | 1,470.00 | 14,700.00 | 33,175 |
| 2022-08-31 | 1,520.00 | 1,540.00 | 1,490.00 | 1,495.00 | 14,950.00 | 83,600 |
| 2022-08-30 | 1,505.00 | 1,735.00 | 1,465.00 | 1,495.00 | 14,950.00 | 931,920 |
| 2022-08-29 | 1,480.00 | 1,515.00 | 1,455.00 | 1,490.00 | 14,900.00 | 32,280 |
| 2022-08-26 | 1,575.00 | 1,575.00 | 1,515.00 | 1,545.00 | 15,450.00 | 23,611 |
| 2022-08-25 | 1,530.00 | 1,555.00 | 1,510.00 | 1,545.00 | 15,450.00 | 13,198 |
| 2022-08-24 | 1,510.00 | 1,535.00 | 1,505.00 | 1,520.00 | 15,200.00 | 14,733 |
| 2022-08-23 | 1,515.00 | 1,585.00 | 1,500.00 | 1,500.00 | 15,000.00 | 72,142 |
| 2022-08-22 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 15,550.00 | 30,692 |
| 2022-08-19 | 1,605.00 | 1,620.00 | 1,555.00 | 1,565.00 | 15,650.00 | 47,718 |
| 2022-08-18 | 1,630.00 | 1,655.00 | 1,605.00 | 1,610.00 | 16,100.00 | 28,591 |
| 2022-08-17 | 1,670.00 | 1,680.00 | 1,625.00 | 1,630.00 | 16,300.00 | 38,294 |
| 2022-08-16 | 1,695.00 | 1,710.00 | 1,665.00 | 1,670.00 | 16,700.00 | 46,328 |
| 2022-08-12 | 1,710.00 | 1,720.00 | 1,695.00 | 1,695.00 | 16,950.00 | 53,768 |
| 2022-08-11 | 1,780.00 | 1,780.00 | 1,715.00 | 1,725.00 | 17,250.00 | 64,451 |
| 2022-08-10 | 1,715.00 | 1,765.00 | 1,715.00 | 1,740.00 | 17,400.00 | 48,656 |
| 2022-08-09 | 1,730.00 | 1,845.00 | 1,700.00 | 1,735.00 | 17,350.00 | 138,509 |
| 2022-08-08 | 1,720.00 | 1,725.00 | 1,690.00 | 1,715.00 | 17,150.00 | 32,895 |
| 2022-08-05 | 1,760.00 | 1,825.00 | 1,710.00 | 1,725.00 | 17,250.00 | 300,098 |
| 2022-08-04 | 1,800.00 | 1,800.00 | 1,705.00 | 1,720.00 | 17,200.00 | 99,538 |
| 2022-08-03 | 1,760.00 | 1,815.00 | 1,710.00 | 1,765.00 | 17,650.00 | 87,705 |
| 2022-08-02 | 1,765.00 | 1,865.00 | 1,690.00 | 1,760.00 | 17,600.00 | 207,764 |
| 2022-08-01 | 1,685.00 | 1,795.00 | 1,670.00 | 1,765.00 | 17,650.00 | 143,879 |
| 2022-07-29 | 1,670.00 | 1,770.00 | 1,635.00 | 1,695.00 | 16,950.00 | 533,759 |
| 2022-07-28 | 1,620.00 | 1,665.00 | 1,590.00 | 1,655.00 | 16,550.00 | 65,563 |
| 2022-07-27 | 1,580.00 | 1,610.00 | 1,575.00 | 1,595.00 | 15,950.00 | 28,845 |
| 2022-07-26 | 1,590.00 | 1,590.00 | 1,560.00 | 1,575.00 | 15,750.00 | 23,854 |
| 2022-07-25 | 1,585.00 | 1,625.00 | 1,560.00 | 1,570.00 | 15,700.00 | 29,374 |
| 2022-07-22 | 1,625.00 | 1,635.00 | 1,590.00 | 1,590.00 | 15,900.00 | 39,967 |
| 2022-07-21 | 1,590.00 | 1,765.00 | 1,560.00 | 1,630.00 | 16,300.00 | 305,944 |
| 2022-07-20 | 1,615.00 | 1,635.00 | 1,585.00 | 1,610.00 | 16,100.00 | 31,487 |
| 2022-07-19 | 1,570.00 | 1,605.00 | 1,565.00 | 1,590.00 | 15,900.00 | 15,049 |
| 2022-07-18 | 1,610.00 | 1,625.00 | 1,565.00 | 1,580.00 | 15,800.00 | 33,535 |
| 2022-07-15 | 1,650.00 | 1,650.00 | 1,560.00 | 1,570.00 | 15,700.00 | 31,683 |
| 2022-07-14 | 1,545.00 | 1,615.00 | 1,540.00 | 1,590.00 | 15,900.00 | 28,571 |
| 2022-07-13 | 1,555.00 | 1,600.00 | 1,510.00 | 1,570.00 | 15,700.00 | 39,889 |
| 2022-07-12 | 1,630.00 | 1,630.00 | 1,555.00 | 1,565.00 | 15,650.00 | 66,643 |
| 2022-07-11 | 1,645.00 | 1,720.00 | 1,620.00 | 1,635.00 | 16,350.00 | 78,244 |
| 2022-07-08 | 1,650.00 | 1,760.00 | 1,625.00 | 1,650.00 | 16,500.00 | 132,796 |
| 2022-07-07 | 1,690.00 | 1,710.00 | 1,615.00 | 1,645.00 | 16,450.00 | 136,189 |
| 2022-07-06 | 1,610.00 | 1,835.00 | 1,600.00 | 1,720.00 | 17,200.00 | 612,930 |
| 2022-07-05 | 1,540.00 | 1,915.00 | 1,515.00 | 1,650.00 | 16,500.00 | 1,192,942 |
| 2022-07-04 | 1,610.00 | 1,610.00 | 1,465.00 | 1,535.00 | 15,350.00 | 97,555 |
| 2022-07-01 | 1,720.00 | 1,775.00 | 1,565.00 | 1,565.00 | 15,650.00 | 174,732 |
| 2022-06-30 | 1,835.00 | 1,870.00 | 1,735.00 | 1,735.00 | 17,350.00 | 176,278 |
| 2022-06-29 | 1,850.00 | 1,870.00 | 1,750.00 | 1,870.00 | 18,700.00 | 173,422 |
| 2022-06-28 | 1,885.00 | 1,940.00 | 1,825.00 | 1,855.00 | 18,550.00 | 288,584 |
| 2022-06-27 | 1,910.00 | 1,945.00 | 1,865.00 | 1,880.00 | 18,800.00 | 500,329 |
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.