NH Special Purpose Acquisition 18 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 995.00 | 1,020.00 | 979.00 | 980.00 | 9,800.00 | 25,689 |
| 2024-08-30 | 1,000.00 | 1,015.00 | 980.00 | 996.00 | 9,960.00 | 12,170 |
| 2024-08-29 | 1,014.00 | 1,018.00 | 950.00 | 995.00 | 9,950.00 | 28,668 |
| 2024-08-28 | 1,042.00 | 1,042.00 | 1,010.00 | 1,017.00 | 10,170.00 | 5,770 |
| 2024-08-27 | 1,035.00 | 1,047.00 | 1,009.00 | 1,016.00 | 10,160.00 | 14,594 |
| 2024-08-26 | 1,100.00 | 1,118.00 | 1,026.00 | 1,026.00 | 10,260.00 | 23,772 |
| 2024-08-23 | 1,062.00 | 1,118.00 | 1,055.00 | 1,104.00 | 11,040.00 | 29,402 |
| 2024-08-22 | 1,059.00 | 1,080.00 | 1,051.00 | 1,055.00 | 10,550.00 | 9,132 |
| 2024-08-21 | 1,061.00 | 1,068.00 | 1,029.00 | 1,059.00 | 10,590.00 | 13,592 |
| 2024-08-20 | 1,037.00 | 1,070.00 | 1,028.00 | 1,057.00 | 10,570.00 | 17,846 |
| 2024-08-19 | 1,054.00 | 1,066.00 | 1,035.00 | 1,036.00 | 10,360.00 | 11,101 |
| 2024-08-16 | 1,090.00 | 1,110.00 | 1,062.00 | 1,070.00 | 10,700.00 | 10,882 |
| 2024-08-14 | 1,109.00 | 1,109.00 | 1,065.00 | 1,088.00 | 10,880.00 | 7,377 |
| 2024-08-13 | 1,079.00 | 1,088.00 | 1,060.00 | 1,070.00 | 10,700.00 | 9,372 |
| 2024-08-12 | 1,118.00 | 1,118.00 | 1,050.00 | 1,071.00 | 10,710.00 | 17,003 |
| 2024-08-09 | 1,020.00 | 1,085.00 | 1,020.00 | 1,070.00 | 10,700.00 | 26,037 |
| 2024-08-08 | 1,054.00 | 1,062.00 | 1,020.00 | 1,020.00 | 10,200.00 | 29,730 |
| 2024-08-07 | 1,030.00 | 1,094.00 | 1,030.00 | 1,065.00 | 10,650.00 | 11,964 |
| 2024-08-06 | 1,001.00 | 1,063.00 | 1,001.00 | 1,052.00 | 10,520.00 | 38,042 |
| 2024-08-05 | 1,157.00 | 1,157.00 | 992.00 | 1,013.00 | 10,130.00 | 79,538 |
| 2024-08-02 | 1,147.00 | 1,189.00 | 1,147.00 | 1,157.00 | 11,570.00 | 22,781 |
| 2024-08-01 | 1,212.00 | 1,233.00 | 1,164.00 | 1,191.00 | 11,910.00 | 12,619 |
| 2024-07-31 | 1,236.00 | 1,236.00 | 1,194.00 | 1,212.00 | 12,120.00 | 14,201 |
| 2024-07-30 | 1,230.00 | 1,280.00 | 1,190.00 | 1,239.00 | 12,390.00 | 41,014 |
| 2024-07-29 | 1,200.00 | 1,245.00 | 1,191.00 | 1,238.00 | 12,380.00 | 32,149 |
| 2024-07-26 | 1,135.00 | 1,201.00 | 1,104.00 | 1,200.00 | 12,000.00 | 43,307 |
| 2024-07-25 | 1,162.00 | 1,183.00 | 1,110.00 | 1,136.00 | 11,360.00 | 17,217 |
| 2024-07-24 | 1,165.00 | 1,179.00 | 1,140.00 | 1,162.00 | 11,620.00 | 7,870 |
| 2024-07-23 | 1,114.00 | 1,182.00 | 1,114.00 | 1,168.00 | 11,680.00 | 25,298 |
| 2024-07-22 | 1,143.00 | 1,180.00 | 1,128.00 | 1,130.00 | 11,300.00 | 12,752 |
| 2024-07-19 | 1,130.00 | 1,180.00 | 1,130.00 | 1,141.00 | 11,410.00 | 14,612 |
| 2024-07-18 | 1,096.00 | 1,198.00 | 1,073.00 | 1,142.00 | 11,420.00 | 25,738 |
| 2024-07-17 | 1,149.00 | 1,150.00 | 1,110.00 | 1,110.00 | 11,100.00 | 11,702 |
| 2024-07-16 | 1,135.00 | 1,155.00 | 1,120.00 | 1,150.00 | 11,500.00 | 8,353 |
| 2024-07-15 | 1,185.00 | 1,185.00 | 1,132.00 | 1,135.00 | 11,350.00 | 12,265 |
| 2024-07-12 | 1,156.00 | 1,178.00 | 1,136.00 | 1,162.00 | 11,620.00 | 18,762 |
| 2024-07-11 | 1,198.00 | 1,198.00 | 1,140.00 | 1,155.00 | 11,550.00 | 36,569 |
| 2024-07-10 | 1,134.00 | 1,195.00 | 1,116.00 | 1,189.00 | 11,890.00 | 58,196 |
| 2024-07-09 | 1,061.00 | 1,150.00 | 1,056.00 | 1,134.00 | 11,340.00 | 49,389 |
| 2024-07-08 | 1,089.00 | 1,089.00 | 1,050.00 | 1,072.00 | 10,720.00 | 7,296 |
| 2024-07-05 | 1,044.00 | 1,070.00 | 1,030.00 | 1,056.00 | 10,560.00 | 14,383 |
| 2024-07-04 | 1,019.00 | 1,085.00 | 1,015.00 | 1,028.00 | 10,280.00 | 20,110 |
| 2024-07-03 | 1,076.00 | 1,095.00 | 1,013.00 | 1,035.00 | 10,350.00 | 24,987 |
| 2024-07-02 | 1,054.00 | 1,097.00 | 1,027.00 | 1,076.00 | 10,760.00 | 32,891 |
| 2024-07-01 | 1,062.00 | 1,090.00 | 1,009.00 | 1,053.00 | 10,530.00 | 47,438 |
| 2024-06-28 | 1,148.00 | 1,150.00 | 1,051.00 | 1,062.00 | 10,620.00 | 34,007 |
| 2024-06-27 | 1,100.00 | 1,132.00 | 1,060.00 | 1,071.00 | 10,710.00 | 33,794 |
| 2024-06-26 | 1,119.00 | 1,133.00 | 1,105.00 | 1,105.00 | 11,050.00 | 16,866 |
| 2024-06-25 | 1,149.00 | 1,149.00 | 1,110.00 | 1,120.00 | 11,200.00 | 9,628 |
| 2024-06-24 | 1,129.00 | 1,129.00 | 1,110.00 | 1,121.00 | 11,210.00 | 14,252 |
| 2024-06-21 | 1,129.00 | 1,150.00 | 1,106.00 | 1,129.00 | 11,290.00 | 34,889 |
| 2024-06-20 | 1,150.00 | 1,158.00 | 1,125.00 | 1,129.00 | 11,290.00 | 44,934 |
| 2024-06-19 | 1,160.00 | 1,165.00 | 1,141.00 | 1,147.00 | 11,470.00 | 22,480 |
| 2024-06-18 | 1,173.00 | 1,198.00 | 1,143.00 | 1,160.00 | 11,600.00 | 70,517 |
| 2024-06-17 | 1,225.00 | 1,229.00 | 1,161.00 | 1,170.00 | 11,700.00 | 66,811 |
| 2024-06-14 | 1,230.00 | 1,249.00 | 1,180.00 | 1,229.00 | 12,290.00 | 39,093 |
| 2024-06-13 | 1,184.00 | 1,249.00 | 1,174.00 | 1,230.00 | 12,300.00 | 66,071 |
| 2024-06-12 | 1,163.00 | 1,273.00 | 1,137.00 | 1,248.00 | 12,480.00 | 88,409 |
| 2024-06-11 | 1,198.00 | 1,200.00 | 1,145.00 | 1,160.00 | 11,600.00 | 59,209 |
| 2024-06-10 | 1,205.00 | 1,224.00 | 1,189.00 | 1,195.00 | 11,950.00 | 40,085 |
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.