NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 702.00 | 735.00 | 680.00 | 685.00 | 6,850.00 | 22,589 |
| 2024-12-02 | 720.00 | 730.00 | 696.00 | 702.00 | 7,020.00 | 9,396 |
| 2024-11-29 | 730.00 | 732.00 | 711.00 | 720.00 | 7,200.00 | 6,358 |
| 2024-11-28 | 765.00 | 765.00 | 725.00 | 732.00 | 7,320.00 | 14,000 |
| 2024-11-27 | 776.00 | 776.00 | 738.00 | 761.00 | 7,610.00 | 10,197 |
| 2024-11-26 | 733.00 | 768.00 | 733.00 | 750.00 | 7,500.00 | 13,348 |
| 2024-11-25 | 712.00 | 749.00 | 712.00 | 733.00 | 7,330.00 | 2,467 |
| 2024-11-22 | 709.00 | 725.00 | 709.00 | 721.00 | 7,210.00 | 7,794 |
| 2024-11-21 | 765.00 | 769.00 | 706.00 | 711.00 | 7,110.00 | 29,983 |
| 2024-11-20 | 749.00 | 780.00 | 746.00 | 765.00 | 7,650.00 | 8,617 |
| 2024-11-19 | 741.00 | 772.00 | 730.00 | 755.00 | 7,550.00 | 5,753 |
| 2024-11-18 | 740.00 | 775.00 | 710.00 | 741.00 | 7,410.00 | 7,576 |
| 2024-11-15 | 758.00 | 758.00 | 699.00 | 740.00 | 7,400.00 | 37,709 |
| 2024-11-14 | 770.00 | 790.00 | 751.00 | 758.00 | 7,580.00 | 9,392 |
| 2024-11-13 | 810.00 | 825.00 | 762.00 | 770.00 | 7,700.00 | 30,465 |
| 2024-11-12 | 834.00 | 853.00 | 800.00 | 808.00 | 8,080.00 | 15,952 |
| 2024-11-11 | 865.00 | 865.00 | 810.00 | 834.00 | 8,340.00 | 19,952 |
| 2024-11-08 | 867.00 | 872.00 | 850.00 | 865.00 | 8,650.00 | 7,826 |
| 2024-11-07 | 885.00 | 886.00 | 850.00 | 867.00 | 8,670.00 | 11,602 |
| 2024-11-06 | 901.00 | 901.00 | 874.00 | 885.00 | 8,850.00 | 7,855 |
| 2024-11-05 | 878.00 | 896.00 | 861.00 | 890.00 | 8,900.00 | 12,299 |
| 2024-11-04 | 856.00 | 895.00 | 848.00 | 879.00 | 8,790.00 | 15,400 |
| 2024-11-01 | 882.00 | 890.00 | 855.00 | 874.00 | 8,740.00 | 12,335 |
| 2024-10-31 | 934.00 | 934.00 | 889.00 | 890.00 | 8,900.00 | 18,177 |
| 2024-10-30 | 871.00 | 977.00 | 860.00 | 936.00 | 9,360.00 | 86,854 |
| 2024-10-29 | 861.00 | 878.00 | 842.00 | 870.00 | 8,700.00 | 9,495 |
| 2024-10-28 | 850.00 | 874.00 | 839.00 | 860.00 | 8,600.00 | 11,640 |
| 2024-10-25 | 896.00 | 896.00 | 847.00 | 847.00 | 8,470.00 | 18,334 |
| 2024-10-24 | 879.00 | 882.00 | 862.00 | 882.00 | 8,820.00 | 5,491 |
| 2024-10-23 | 868.00 | 883.00 | 845.00 | 879.00 | 8,790.00 | 17,357 |
| 2024-10-22 | 883.00 | 908.00 | 859.00 | 872.00 | 8,720.00 | 20,741 |
| 2024-10-21 | 900.00 | 912.00 | 880.00 | 890.00 | 8,900.00 | 20,560 |
| 2024-10-18 | 929.00 | 929.00 | 899.00 | 900.00 | 9,000.00 | 7,232 |
| 2024-10-17 | 900.00 | 929.00 | 900.00 | 913.00 | 9,130.00 | 8,393 |
| 2024-10-16 | 912.00 | 918.00 | 895.00 | 903.00 | 9,030.00 | 9,567 |
| 2024-10-15 | 895.00 | 920.00 | 880.00 | 912.00 | 9,120.00 | 11,175 |
| 2024-10-14 | 944.00 | 944.00 | 888.00 | 905.00 | 9,050.00 | 18,204 |
| 2024-10-11 | 911.00 | 919.00 | 903.00 | 918.00 | 9,180.00 | 3,186 |
| 2024-10-10 | 933.00 | 942.00 | 917.00 | 917.00 | 9,170.00 | 8,888 |
| 2024-10-08 | 967.00 | 967.00 | 933.00 | 933.00 | 9,330.00 | 13,309 |
| 2024-10-07 | 974.00 | 974.00 | 940.00 | 967.00 | 9,670.00 | 7,428 |
| 2024-10-04 | 962.00 | 979.00 | 960.00 | 965.00 | 9,650.00 | 2,662 |
| 2024-10-02 | 912.00 | 982.00 | 898.00 | 962.00 | 9,620.00 | 10,924 |
| 2024-09-30 | 1,026.00 | 1,026.00 | 946.00 | 979.00 | 9,790.00 | 15,303 |
| 2024-09-27 | 1,003.00 | 1,015.00 | 988.00 | 998.00 | 9,980.00 | 12,893 |
| 2024-09-26 | 995.00 | 1,021.00 | 990.00 | 1,003.00 | 10,030.00 | 4,348 |
| 2024-09-25 | 1,002.00 | 1,024.00 | 990.00 | 995.00 | 9,950.00 | 7,532 |
| 2024-09-24 | 1,020.00 | 1,055.00 | 1,000.00 | 1,011.00 | 10,110.00 | 20,968 |
| 2024-09-23 | 1,015.00 | 1,022.00 | 992.00 | 1,010.00 | 10,100.00 | 24,984 |
| 2024-09-20 | 964.00 | 1,003.00 | 964.00 | 992.00 | 9,920.00 | 11,514 |
| 2024-09-19 | 993.00 | 1,047.00 | 981.00 | 983.00 | 9,830.00 | 9,675 |
| 2024-09-13 | 1,004.00 | 1,013.00 | 986.00 | 1,000.00 | 10,000.00 | 16,714 |
| 2024-09-12 | 873.00 | 1,080.00 | 873.00 | 1,005.00 | 10,050.00 | 171,211 |
| 2024-09-11 | 881.00 | 895.00 | 867.00 | 877.00 | 8,770.00 | 13,391 |
| 2024-09-10 | 901.00 | 956.00 | 881.00 | 881.00 | 8,810.00 | 12,459 |
| 2024-09-09 | 870.00 | 929.00 | 870.00 | 915.00 | 9,150.00 | 9,965 |
| 2024-09-06 | 906.00 | 965.00 | 880.00 | 915.00 | 9,150.00 | 12,837 |
| 2024-09-05 | 936.00 | 990.00 | 936.00 | 942.00 | 9,420.00 | 9,161 |
| 2024-09-04 | 964.00 | 969.00 | 929.00 | 940.00 | 9,400.00 | 16,162 |
| 2024-09-03 | 980.00 | 999.00 | 950.00 | 980.00 | 9,800.00 | 15,910 |
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.