NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,765.00 | 1,940.00 | 1,760.00 | 1,910.00 | 19,100.00 | 1,075,110 |
| 2022-06-23 | 1,780.00 | 1,945.00 | 1,630.00 | 1,835.00 | 18,350.00 | 2,081,212 |
| 2022-06-22 | 1,960.00 | 1,960.00 | 1,690.00 | 1,705.00 | 17,050.00 | 598,698 |
| 2022-06-21 | 1,860.00 | 2,300.00 | 1,800.00 | 1,915.00 | 19,150.00 | 4,887,547 |
| 2022-06-20 | 2,225.00 | 2,250.00 | 1,665.00 | 1,770.00 | 17,700.00 | 1,637,218 |
| 2022-06-17 | 1,620.00 | 1,940.00 | 1,615.00 | 1,940.00 | 19,400.00 | 600,373 |
| 2022-06-16 | 1,505.00 | 1,550.00 | 1,475.00 | 1,495.00 | 14,950.00 | 23,593 |
| 2022-06-15 | 1,520.00 | 1,540.00 | 1,440.00 | 1,445.00 | 14,450.00 | 34,624 |
| 2022-06-14 | 1,555.00 | 1,560.00 | 1,480.00 | 1,515.00 | 15,150.00 | 23,431 |
| 2022-06-13 | 1,615.00 | 1,615.00 | 1,560.00 | 1,575.00 | 15,750.00 | 21,582 |
| 2022-06-10 | 1,660.00 | 1,660.00 | 1,615.00 | 1,635.00 | 16,350.00 | 22,276 |
| 2022-06-09 | 1,660.00 | 1,755.00 | 1,625.00 | 1,660.00 | 16,600.00 | 67,451 |
| 2022-06-08 | 1,645.00 | 1,670.00 | 1,630.00 | 1,660.00 | 16,600.00 | 16,048 |
| 2022-06-07 | 1,640.00 | 1,675.00 | 1,610.00 | 1,645.00 | 16,450.00 | 32,937 |
| 2022-06-03 | 1,640.00 | 1,665.00 | 1,595.00 | 1,645.00 | 16,450.00 | 26,349 |
| 2022-06-02 | 1,570.00 | 1,635.00 | 1,565.00 | 1,620.00 | 16,200.00 | 31,876 |
| 2022-05-31 | 1,580.00 | 1,585.00 | 1,555.00 | 1,575.00 | 15,750.00 | 19,884 |
| 2022-05-30 | 1,575.00 | 1,580.00 | 1,555.00 | 1,565.00 | 15,650.00 | 10,761 |
| 2022-05-27 | 1,545.00 | 1,585.00 | 1,530.00 | 1,550.00 | 15,500.00 | 18,147 |
| 2022-05-26 | 1,570.00 | 1,580.00 | 1,535.00 | 1,550.00 | 15,500.00 | 17,338 |
| 2022-05-25 | 1,535.00 | 1,575.00 | 1,530.00 | 1,570.00 | 15,700.00 | 21,207 |
| 2022-05-24 | 1,610.00 | 1,610.00 | 1,540.00 | 1,555.00 | 15,550.00 | 39,748 |
| 2022-05-23 | 1,610.00 | 1,650.00 | 1,580.00 | 1,590.00 | 15,900.00 | 73,542 |
| 2022-05-20 | 1,560.00 | 1,640.00 | 1,520.00 | 1,605.00 | 16,050.00 | 66,970 |
| 2022-05-19 | 1,550.00 | 1,585.00 | 1,520.00 | 1,565.00 | 15,650.00 | 71,322 |
| 2022-05-18 | 1,650.00 | 1,690.00 | 1,570.00 | 1,590.00 | 15,900.00 | 95,819 |
| 2022-05-17 | 1,540.00 | 1,770.00 | 1,520.00 | 1,630.00 | 16,300.00 | 524,558 |
| 2022-05-16 | 1,510.00 | 1,555.00 | 1,475.00 | 1,540.00 | 15,400.00 | 137,960 |
| 2022-05-13 | 1,445.00 | 1,525.00 | 1,415.00 | 1,480.00 | 14,800.00 | 270,567 |
| 2022-05-12 | 1,765.00 | 1,770.00 | 1,485.00 | 1,500.00 | 15,000.00 | 1,003,927 |
| 2022-05-11 | 2,140.00 | 2,145.00 | 2,080.00 | 2,120.00 | 21,200.00 | 18,688 |
| 2022-05-10 | 2,140.00 | 2,175.00 | 2,055.00 | 2,125.00 | 21,250.00 | 10,805 |
| 2022-05-09 | 2,190.00 | 2,190.00 | 2,120.00 | 2,140.00 | 21,400.00 | 9,530 |
| 2022-05-06 | 2,200.00 | 2,200.00 | 2,165.00 | 2,165.00 | 21,650.00 | 4,513 |
| 2022-05-04 | 2,220.00 | 2,220.00 | 2,180.00 | 2,180.00 | 21,800.00 | 6,481 |
| 2022-05-03 | 2,205.00 | 2,205.00 | 2,170.00 | 2,200.00 | 22,000.00 | 2,788 |
| 2022-05-02 | 2,190.00 | 2,215.00 | 2,190.00 | 2,205.00 | 22,050.00 | 5,086 |
| 2022-04-29 | 2,220.00 | 2,220.00 | 2,190.00 | 2,205.00 | 22,050.00 | 2,886 |
| 2022-04-28 | 2,190.00 | 2,285.00 | 2,185.00 | 2,215.00 | 22,150.00 | 8,324 |
| 2022-04-27 | 2,185.00 | 2,240.00 | 2,170.00 | 2,190.00 | 21,900.00 | 10,735 |
| 2022-04-26 | 2,195.00 | 2,230.00 | 2,185.00 | 2,200.00 | 22,000.00 | 6,749 |
| 2022-04-25 | 2,220.00 | 2,220.00 | 2,175.00 | 2,195.00 | 21,950.00 | 5,064 |
| 2022-04-22 | 2,210.00 | 2,220.00 | 2,175.00 | 2,215.00 | 22,150.00 | 3,340 |
| 2022-04-21 | 2,200.00 | 2,240.00 | 2,195.00 | 2,220.00 | 22,200.00 | 4,107 |
| 2022-04-20 | 2,220.00 | 2,235.00 | 2,190.00 | 2,200.00 | 22,000.00 | 1,407 |
| 2022-04-19 | 2,175.00 | 2,245.00 | 2,165.00 | 2,220.00 | 22,200.00 | 2,793 |
| 2022-04-18 | 2,245.00 | 2,245.00 | 2,170.00 | 2,175.00 | 21,750.00 | 4,358 |
| 2022-04-15 | 2,275.00 | 2,275.00 | 2,150.00 | 2,220.00 | 22,200.00 | 3,340 |
| 2022-04-14 | 2,275.00 | 2,285.00 | 2,220.00 | 2,270.00 | 22,700.00 | 6,201 |
| 2022-04-13 | 2,320.00 | 2,320.00 | 2,210.00 | 2,275.00 | 22,750.00 | 9,757 |
| 2022-04-12 | 2,370.00 | 2,370.00 | 2,280.00 | 2,295.00 | 22,950.00 | 2,988 |
| 2022-04-11 | 2,360.00 | 2,360.00 | 2,270.00 | 2,315.00 | 23,150.00 | 11,569 |
| 2022-04-08 | 2,270.00 | 2,325.00 | 2,250.00 | 2,310.00 | 23,100.00 | 4,123 |
| 2022-04-07 | 2,260.00 | 2,280.00 | 2,235.00 | 2,280.00 | 22,800.00 | 3,863 |
| 2022-04-06 | 2,265.00 | 2,275.00 | 2,230.00 | 2,260.00 | 22,600.00 | 3,628 |
| 2022-04-05 | 2,275.00 | 2,280.00 | 2,245.00 | 2,265.00 | 22,650.00 | 2,779 |
| 2022-04-04 | 2,210.00 | 2,265.00 | 2,210.00 | 2,245.00 | 22,450.00 | 3,840 |
| 2022-04-01 | 2,285.00 | 2,330.00 | 2,190.00 | 2,210.00 | 22,100.00 | 7,995 |
| 2022-03-31 | 2,225.00 | 2,225.00 | 2,185.00 | 2,210.00 | 22,100.00 | 1,375 |
| 2022-03-30 | 2,200.00 | 2,215.00 | 2,180.00 | 2,195.00 | 21,950.00 | 2,671 |
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.