NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 2,170.00 | 2,250.00 | 2,170.00 | 2,200.00 | 22,000.00 | 2,836 |
| 2022-03-28 | 2,235.00 | 2,270.00 | 2,205.00 | 2,210.00 | 22,100.00 | 3,209 |
| 2022-03-25 | 2,220.00 | 2,285.00 | 2,200.00 | 2,235.00 | 22,350.00 | 5,964 |
| 2022-03-24 | 2,225.00 | 2,260.00 | 2,195.00 | 2,255.00 | 22,550.00 | 7,545 |
| 2022-03-23 | 2,280.00 | 2,340.00 | 2,230.00 | 2,255.00 | 22,550.00 | 13,260 |
| 2022-03-22 | 2,245.00 | 2,265.00 | 2,200.00 | 2,240.00 | 22,400.00 | 2,379 |
| 2022-03-21 | 2,240.00 | 2,260.00 | 2,180.00 | 2,245.00 | 22,450.00 | 6,587 |
| 2022-03-18 | 2,220.00 | 2,230.00 | 2,175.00 | 2,215.00 | 22,150.00 | 1,453 |
| 2022-03-17 | 2,240.00 | 2,240.00 | 2,160.00 | 2,220.00 | 22,200.00 | 3,990 |
| 2022-03-16 | 2,160.00 | 2,205.00 | 2,160.00 | 2,170.00 | 21,700.00 | 1,803 |
| 2022-03-15 | 2,140.00 | 2,195.00 | 2,140.00 | 2,180.00 | 21,800.00 | 1,551 |
| 2022-03-14 | 2,190.00 | 2,240.00 | 2,170.00 | 2,190.00 | 21,900.00 | 1,789 |
| 2022-03-11 | 2,225.00 | 2,225.00 | 2,175.00 | 2,205.00 | 22,050.00 | 986 |
| 2022-03-10 | 2,130.00 | 2,250.00 | 2,125.00 | 2,200.00 | 22,000.00 | 5,932 |
| 2022-03-08 | 2,110.00 | 2,145.00 | 2,085.00 | 2,135.00 | 21,350.00 | 2,206 |
| 2022-03-07 | 2,095.00 | 2,115.00 | 2,095.00 | 2,110.00 | 21,100.00 | 645 |
| 2022-03-04 | 2,080.00 | 2,095.00 | 2,075.00 | 2,095.00 | 20,950.00 | 1,021 |
| 2022-03-03 | 2,180.00 | 2,180.00 | 2,050.00 | 2,080.00 | 20,800.00 | 4,190 |
| 2022-03-02 | 2,075.00 | 2,095.00 | 2,065.00 | 2,075.00 | 20,750.00 | 1,040 |
| 2022-02-28 | 2,085.00 | 2,085.00 | 2,065.00 | 2,070.00 | 20,700.00 | 1,038 |
| 2022-02-25 | 2,095.00 | 2,095.00 | 2,065.00 | 2,085.00 | 20,850.00 | 301 |
| 2022-02-24 | 2,090.00 | 2,105.00 | 2,065.00 | 2,090.00 | 20,900.00 | 729 |
| 2022-02-23 | 2,070.00 | 2,100.00 | 2,070.00 | 2,090.00 | 20,900.00 | 1,004 |
| 2022-02-22 | 2,085.00 | 2,105.00 | 2,075.00 | 2,080.00 | 20,800.00 | 3,419 |
| 2022-02-21 | 2,120.00 | 2,125.00 | 2,085.00 | 2,110.00 | 21,100.00 | 2,307 |
| 2022-02-18 | 2,090.00 | 2,125.00 | 2,090.00 | 2,115.00 | 21,150.00 | 831 |
| 2022-02-17 | 2,095.00 | 2,125.00 | 2,090.00 | 2,120.00 | 21,200.00 | 2,854 |
| 2022-02-16 | 2,130.00 | 2,135.00 | 2,090.00 | 2,095.00 | 20,950.00 | 3,398 |
| 2022-02-15 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 21,000.00 | 1,599 |
| 2022-02-14 | 2,100.00 | 2,125.00 | 2,085.00 | 2,120.00 | 21,200.00 | 4,941 |
| 2022-02-11 | 2,130.00 | 2,165.00 | 2,110.00 | 2,110.00 | 21,100.00 | 2,392 |
| 2022-02-10 | 2,185.00 | 2,185.00 | 2,125.00 | 2,135.00 | 21,350.00 | 288 |
| 2022-02-09 | 2,140.00 | 2,220.00 | 2,125.00 | 2,130.00 | 21,300.00 | 1,689 |
| 2022-02-08 | 2,180.00 | 2,180.00 | 2,130.00 | 2,165.00 | 21,650.00 | 955 |
| 2022-02-07 | 2,220.00 | 2,220.00 | 2,075.00 | 2,175.00 | 21,750.00 | 6,413 |
| 2022-02-04 | 2,145.00 | 2,225.00 | 2,120.00 | 2,175.00 | 21,750.00 | 3,340 |
| 2022-02-03 | 2,130.00 | 2,150.00 | 2,095.00 | 2,135.00 | 21,350.00 | 7,696 |
| 2022-01-28 | 2,105.00 | 2,120.00 | 2,075.00 | 2,120.00 | 21,200.00 | 1,378 |
| 2022-01-27 | 2,080.00 | 2,110.00 | 2,070.00 | 2,105.00 | 21,050.00 | 4,140 |
| 2022-01-26 | 2,080.00 | 2,150.00 | 2,070.00 | 2,090.00 | 20,900.00 | 2,006 |
| 2022-01-25 | 2,130.00 | 2,195.00 | 2,070.00 | 2,080.00 | 20,800.00 | 3,003 |
| 2022-01-24 | 2,085.00 | 2,230.00 | 2,085.00 | 2,100.00 | 21,000.00 | 7,860 |
| 2022-01-21 | 2,115.00 | 2,135.00 | 2,080.00 | 2,085.00 | 20,850.00 | 8,216 |
| 2022-01-20 | 2,080.00 | 2,175.00 | 2,080.00 | 2,115.00 | 21,150.00 | 10,922 |
| 2022-01-19 | 2,195.00 | 2,195.00 | 2,080.00 | 2,100.00 | 21,000.00 | 7,538 |
| 2022-01-18 | 2,105.00 | 2,270.00 | 2,100.00 | 2,135.00 | 21,350.00 | 3,953 |
| 2022-01-17 | 2,120.00 | 2,125.00 | 2,090.00 | 2,110.00 | 21,100.00 | 2,345 |
| 2022-01-14 | 2,165.00 | 2,225.00 | 2,080.00 | 2,095.00 | 20,950.00 | 11,729 |
| 2022-01-13 | 2,205.00 | 2,260.00 | 2,150.00 | 2,165.00 | 21,650.00 | 6,864 |
| 2022-01-12 | 2,290.00 | 2,290.00 | 2,230.00 | 2,230.00 | 22,300.00 | 1,109 |
| 2022-01-11 | 2,255.00 | 2,290.00 | 2,230.00 | 2,265.00 | 22,650.00 | 3,652 |
| 2022-01-10 | 2,255.00 | 2,370.00 | 2,245.00 | 2,260.00 | 22,600.00 | 3,305 |
| 2022-01-07 | 2,330.00 | 2,370.00 | 2,230.00 | 2,285.00 | 22,850.00 | 7,527 |
| 2022-01-06 | 2,370.00 | 2,370.00 | 2,250.00 | 2,250.00 | 22,500.00 | 7,820 |
| 2022-01-05 | 2,290.00 | 2,400.00 | 2,260.00 | 2,285.00 | 22,850.00 | 16,671 |
| 2022-01-04 | 2,415.00 | 2,415.00 | 2,210.00 | 2,280.00 | 22,800.00 | 12,236 |
| 2022-01-03 | 2,415.00 | 2,425.00 | 2,340.00 | 2,395.00 | 23,950.00 | 8,084 |
| 2021-12-30 | 2,400.00 | 2,430.00 | 2,320.00 | 2,375.00 | 23,750.00 | 3,072 |
| 2021-12-29 | 2,365.00 | 2,380.00 | 2,330.00 | 2,375.00 | 23,750.00 | 4,623 |
| 2021-12-28 | 2,435.00 | 2,435.00 | 2,325.00 | 2,375.00 | 23,750.00 | 5,154 |
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.