NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 657.00 | 657.00 | 625.00 | 625.00 | 6,250.00 | 9,010 |
| 2025-03-05 | 660.00 | 660.00 | 622.00 | 640.00 | 6,400.00 | 7,992 |
| 2025-03-04 | 660.00 | 660.00 | 623.00 | 630.00 | 6,300.00 | 7,392 |
| 2025-02-28 | 610.00 | 657.00 | 608.00 | 635.00 | 6,350.00 | 17,567 |
| 2025-02-27 | 658.00 | 663.00 | 623.00 | 639.00 | 6,390.00 | 26,402 |
| 2025-02-26 | 650.00 | 666.00 | 635.00 | 658.00 | 6,580.00 | 16,444 |
| 2025-02-25 | 669.00 | 669.00 | 628.00 | 650.00 | 6,500.00 | 11,469 |
| 2025-02-24 | 641.00 | 659.00 | 621.00 | 648.00 | 6,480.00 | 29,629 |
| 2025-02-21 | 684.00 | 684.00 | 633.00 | 642.00 | 6,420.00 | 38,716 |
| 2025-02-20 | 717.00 | 717.00 | 668.00 | 684.00 | 6,840.00 | 37,167 |
| 2025-02-19 | 697.00 | 748.00 | 675.00 | 718.00 | 7,180.00 | 120,553 |
| 2025-02-18 | 593.00 | 749.00 | 582.00 | 697.00 | 6,970.00 | 494,833 |
| 2025-02-17 | 582.00 | 595.00 | 551.00 | 589.00 | 5,890.00 | 25,582 |
| 2025-02-14 | 597.00 | 604.00 | 561.00 | 583.00 | 5,830.00 | 47,920 |
| 2025-02-13 | 601.00 | 612.00 | 596.00 | 604.00 | 6,040.00 | 11,290 |
| 2025-02-12 | 613.00 | 638.00 | 597.00 | 600.00 | 6,000.00 | 16,913 |
| 2025-02-11 | 617.00 | 624.00 | 607.00 | 613.00 | 6,130.00 | 12,002 |
| 2025-02-10 | 620.00 | 635.00 | 590.00 | 627.00 | 6,270.00 | 45,726 |
| 2025-02-07 | 723.00 | 723.00 | 587.00 | 619.00 | 6,190.00 | 189,339 |
| 2025-02-06 | 698.00 | 729.00 | 698.00 | 714.00 | 7,140.00 | 9,572 |
| 2025-02-05 | 666.00 | 710.00 | 666.00 | 698.00 | 6,980.00 | 9,586 |
| 2025-02-04 | 686.00 | 695.00 | 665.00 | 665.00 | 6,650.00 | 11,547 |
| 2025-02-03 | 653.00 | 692.00 | 653.00 | 679.00 | 6,790.00 | 7,509 |
| 2025-01-31 | 696.00 | 696.00 | 661.00 | 682.00 | 6,820.00 | 6,273 |
| 2025-01-24 | 685.00 | 709.00 | 678.00 | 684.00 | 6,840.00 | 6,528 |
| 2025-01-23 | 718.00 | 718.00 | 685.00 | 685.00 | 6,850.00 | 18,837 |
| 2025-01-22 | 726.00 | 750.00 | 703.00 | 712.00 | 7,120.00 | 21,126 |
| 2025-01-21 | 758.00 | 758.00 | 705.00 | 727.00 | 7,270.00 | 9,704 |
| 2025-01-20 | 763.00 | 763.00 | 718.00 | 737.00 | 7,370.00 | 9,699 |
| 2025-01-17 | 721.00 | 732.00 | 712.00 | 729.00 | 7,290.00 | 12,663 |
| 2025-01-16 | 692.00 | 735.00 | 692.00 | 723.00 | 7,230.00 | 18,789 |
| 2025-01-15 | 653.00 | 696.00 | 653.00 | 691.00 | 6,910.00 | 5,874 |
| 2025-01-14 | 685.00 | 697.00 | 678.00 | 685.00 | 6,850.00 | 12,887 |
| 2025-01-13 | 714.00 | 714.00 | 686.00 | 693.00 | 6,930.00 | 7,991 |
| 2025-01-10 | 712.00 | 720.00 | 700.00 | 720.00 | 7,200.00 | 6,565 |
| 2025-01-09 | 696.00 | 716.00 | 696.00 | 710.00 | 7,100.00 | 6,386 |
| 2025-01-08 | 674.00 | 713.00 | 668.00 | 704.00 | 7,040.00 | 11,195 |
| 2025-01-07 | 698.00 | 715.00 | 698.00 | 705.00 | 7,050.00 | 7,225 |
| 2025-01-06 | 672.00 | 717.00 | 672.00 | 700.00 | 7,000.00 | 15,041 |
| 2025-01-03 | 690.00 | 690.00 | 647.00 | 679.00 | 6,790.00 | 5,727 |
| 2025-01-02 | 666.00 | 676.00 | 646.00 | 660.00 | 6,600.00 | 10,930 |
| 2024-12-30 | 644.00 | 664.00 | 622.00 | 650.00 | 6,500.00 | 14,923 |
| 2024-12-27 | 654.00 | 663.00 | 633.00 | 644.00 | 6,440.00 | 4,726 |
| 2024-12-26 | 640.00 | 680.00 | 640.00 | 654.00 | 6,540.00 | 11,918 |
| 2024-12-24 | 689.00 | 689.00 | 640.00 | 640.00 | 6,400.00 | 8,650 |
| 2024-12-23 | 646.00 | 669.00 | 638.00 | 664.00 | 6,640.00 | 13,523 |
| 2024-12-20 | 640.00 | 640.00 | 620.00 | 626.00 | 6,260.00 | 9,935 |
| 2024-12-19 | 628.00 | 663.00 | 608.00 | 639.00 | 6,390.00 | 23,577 |
| 2024-12-18 | 614.00 | 635.00 | 614.00 | 634.00 | 6,340.00 | 21,789 |
| 2024-12-17 | 635.00 | 639.00 | 600.00 | 612.00 | 6,120.00 | 17,538 |
| 2024-12-16 | 608.00 | 634.00 | 608.00 | 617.00 | 6,170.00 | 11,452 |
| 2024-12-13 | 603.00 | 622.00 | 603.00 | 608.00 | 6,080.00 | 17,899 |
| 2024-12-12 | 620.00 | 620.00 | 600.00 | 602.00 | 6,020.00 | 19,978 |
| 2024-12-11 | 596.00 | 632.00 | 588.00 | 608.00 | 6,080.00 | 9,982 |
| 2024-12-10 | 546.00 | 594.00 | 546.00 | 588.00 | 5,880.00 | 25,834 |
| 2024-12-09 | 647.00 | 647.00 | 550.00 | 553.00 | 5,530.00 | 43,125 |
| 2024-12-06 | 654.00 | 678.00 | 610.00 | 647.00 | 6,470.00 | 28,496 |
| 2024-12-05 | 690.00 | 715.00 | 677.00 | 678.00 | 6,780.00 | 6,002 |
| 2024-12-04 | 680.00 | 689.00 | 650.00 | 683.00 | 6,830.00 | 17,032 |
| 2024-12-03 | 702.00 | 735.00 | 680.00 | 685.00 | 6,850.00 | 22,589 |
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.