NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 630.00 | 650.00 | 627.00 | 644.00 | 6,440.00 | 12,343 |
| 2025-06-02 | 660.00 | 661.00 | 615.00 | 630.00 | 6,300.00 | 17,922 |
| 2025-05-30 | 646.00 | 660.00 | 629.00 | 629.00 | 6,290.00 | 15,528 |
| 2025-05-29 | 660.00 | 660.00 | 624.00 | 632.00 | 6,320.00 | 15,983 |
| 2025-05-28 | 646.00 | 650.00 | 624.00 | 647.00 | 6,470.00 | 12,312 |
| 2025-05-27 | 631.00 | 640.00 | 616.00 | 629.00 | 6,290.00 | 7,717 |
| 2025-05-26 | 630.00 | 646.00 | 621.00 | 623.00 | 6,230.00 | 14,208 |
| 2025-05-23 | 647.00 | 647.00 | 626.00 | 631.00 | 6,310.00 | 8,743 |
| 2025-05-22 | 650.00 | 650.00 | 632.00 | 640.00 | 6,400.00 | 10,843 |
| 2025-05-21 | 638.00 | 656.00 | 638.00 | 644.00 | 6,440.00 | 8,137 |
| 2025-05-20 | 648.00 | 672.00 | 642.00 | 646.00 | 6,460.00 | 4,595 |
| 2025-05-19 | 658.00 | 658.00 | 640.00 | 648.00 | 6,480.00 | 8,469 |
| 2025-05-16 | 648.00 | 674.00 | 642.00 | 658.00 | 6,580.00 | 16,176 |
| 2025-05-15 | 682.00 | 682.00 | 647.00 | 648.00 | 6,480.00 | 32,900 |
| 2025-05-14 | 664.00 | 689.00 | 660.00 | 662.00 | 6,620.00 | 20,337 |
| 2025-05-13 | 676.00 | 682.00 | 660.00 | 664.00 | 6,640.00 | 14,184 |
| 2025-05-12 | 684.00 | 684.00 | 663.00 | 676.00 | 6,760.00 | 18,894 |
| 2025-05-09 | 674.00 | 692.00 | 673.00 | 684.00 | 6,840.00 | 12,481 |
| 2025-05-08 | 684.00 | 690.00 | 675.00 | 680.00 | 6,800.00 | 12,263 |
| 2025-05-07 | 671.00 | 703.00 | 671.00 | 685.00 | 6,850.00 | 20,274 |
| 2025-05-02 | 679.00 | 710.00 | 679.00 | 694.00 | 6,940.00 | 5,695 |
| 2025-04-30 | 685.00 | 706.00 | 685.00 | 696.00 | 6,960.00 | 8,487 |
| 2025-04-29 | 693.00 | 710.00 | 685.00 | 700.00 | 7,000.00 | 15,078 |
| 2025-04-28 | 698.00 | 720.00 | 690.00 | 693.00 | 6,930.00 | 8,049 |
| 2025-04-25 | 725.00 | 725.00 | 702.00 | 703.00 | 7,030.00 | 5,579 |
| 2025-04-24 | 699.00 | 714.00 | 692.00 | 705.00 | 7,050.00 | 13,569 |
| 2025-04-23 | 724.00 | 724.00 | 682.00 | 699.00 | 6,990.00 | 9,656 |
| 2025-04-22 | 692.00 | 710.00 | 680.00 | 689.00 | 6,890.00 | 18,512 |
| 2025-04-21 | 707.00 | 725.00 | 679.00 | 694.00 | 6,940.00 | 22,006 |
| 2025-04-18 | 702.00 | 721.00 | 695.00 | 714.00 | 7,140.00 | 9,285 |
| 2025-04-17 | 715.00 | 722.00 | 695.00 | 707.00 | 7,070.00 | 30,313 |
| 2025-04-16 | 666.00 | 732.00 | 660.00 | 715.00 | 7,150.00 | 61,526 |
| 2025-04-15 | 655.00 | 676.00 | 636.00 | 666.00 | 6,660.00 | 20,248 |
| 2025-04-14 | 681.00 | 681.00 | 628.00 | 655.00 | 6,550.00 | 30,000 |
| 2025-04-11 | 622.00 | 656.00 | 607.00 | 648.00 | 6,480.00 | 24,021 |
| 2025-04-10 | 629.00 | 629.00 | 600.00 | 622.00 | 6,220.00 | 8,521 |
| 2025-04-09 | 629.00 | 629.00 | 590.00 | 598.00 | 5,980.00 | 16,228 |
| 2025-04-08 | 596.00 | 625.00 | 589.00 | 614.00 | 6,140.00 | 17,500 |
| 2025-04-07 | 619.00 | 640.00 | 558.00 | 592.00 | 5,920.00 | 44,880 |
| 2025-04-04 | 638.00 | 650.00 | 621.00 | 634.00 | 6,340.00 | 11,149 |
| 2025-04-03 | 636.00 | 649.00 | 625.00 | 645.00 | 6,450.00 | 4,856 |
| 2025-04-02 | 647.00 | 651.00 | 624.00 | 645.00 | 6,450.00 | 5,047 |
| 2025-04-01 | 622.00 | 658.00 | 599.00 | 647.00 | 6,470.00 | 13,032 |
| 2025-03-31 | 649.00 | 649.00 | 613.00 | 619.00 | 6,190.00 | 12,472 |
| 2025-03-28 | 621.00 | 710.00 | 621.00 | 649.00 | 6,490.00 | 150,705 |
| 2025-03-27 | 616.00 | 630.00 | 606.00 | 621.00 | 6,210.00 | 8,618 |
| 2025-03-26 | 621.00 | 634.00 | 605.00 | 617.00 | 6,170.00 | 19,345 |
| 2025-03-25 | 633.00 | 637.00 | 590.00 | 621.00 | 6,210.00 | 26,590 |
| 2025-03-24 | 640.00 | 640.00 | 615.00 | 633.00 | 6,330.00 | 5,102 |
| 2025-03-21 | 625.00 | 638.00 | 617.00 | 634.00 | 6,340.00 | 4,864 |
| 2025-03-20 | 639.00 | 639.00 | 600.00 | 625.00 | 6,250.00 | 10,679 |
| 2025-03-19 | 630.00 | 640.00 | 624.00 | 625.00 | 6,250.00 | 13,009 |
| 2025-03-18 | 649.00 | 649.00 | 620.00 | 636.00 | 6,360.00 | 7,616 |
| 2025-03-17 | 629.00 | 629.00 | 611.00 | 626.00 | 6,260.00 | 3,679 |
| 2025-03-14 | 640.00 | 640.00 | 600.00 | 626.00 | 6,260.00 | 5,222 |
| 2025-03-13 | 636.00 | 640.00 | 614.00 | 618.00 | 6,180.00 | 23,718 |
| 2025-03-12 | 602.00 | 621.00 | 595.00 | 621.00 | 6,210.00 | 7,608 |
| 2025-03-11 | 604.00 | 626.00 | 590.00 | 602.00 | 6,020.00 | 10,826 |
| 2025-03-10 | 606.00 | 615.00 | 589.00 | 607.00 | 6,070.00 | 28,735 |
| 2025-03-07 | 623.00 | 649.00 | 610.00 | 610.00 | 6,100.00 | 9,249 |
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.