NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 2,700.00 | 2,715.00 | 2,605.00 | 2,685.00 | 2,685.00 | 146,066 |
| 2023-11-02 | 2,575.00 | 2,670.00 | 2,560.00 | 2,665.00 | 2,665.00 | 160,862 |
| 2023-11-01 | 2,525.00 | 2,605.00 | 2,500.00 | 2,530.00 | 2,530.00 | 252,289 |
| 2023-10-31 | 2,665.00 | 2,715.00 | 2,525.00 | 2,525.00 | 2,525.00 | 328,900 |
| 2023-10-30 | 2,600.00 | 2,705.00 | 2,580.00 | 2,655.00 | 2,655.00 | 224,799 |
| 2023-10-27 | 2,600.00 | 2,700.00 | 2,565.00 | 2,615.00 | 2,615.00 | 238,259 |
| 2023-10-26 | 2,635.00 | 2,725.00 | 2,600.00 | 2,615.00 | 2,615.00 | 265,212 |
| 2023-10-25 | 2,780.00 | 2,845.00 | 2,730.00 | 2,730.00 | 2,730.00 | 192,514 |
| 2023-10-24 | 2,675.00 | 2,810.00 | 2,585.00 | 2,780.00 | 2,780.00 | 237,920 |
| 2023-10-23 | 2,660.00 | 2,740.00 | 2,650.00 | 2,690.00 | 2,690.00 | 234,745 |
| 2023-10-20 | 2,840.00 | 2,840.00 | 2,670.00 | 2,720.00 | 2,720.00 | 287,822 |
| 2023-10-19 | 2,930.00 | 2,935.00 | 2,810.00 | 2,850.00 | 2,850.00 | 278,091 |
| 2023-10-18 | 3,040.00 | 3,060.00 | 2,935.00 | 2,975.00 | 2,975.00 | 175,983 |
| 2023-10-17 | 2,965.00 | 3,045.00 | 2,960.00 | 3,020.00 | 3,020.00 | 212,046 |
| 2023-10-16 | 3,030.00 | 3,030.00 | 2,885.00 | 2,930.00 | 2,930.00 | 365,454 |
| 2023-10-13 | 3,190.00 | 3,190.00 | 3,030.00 | 3,055.00 | 3,055.00 | 393,965 |
| 2023-10-12 | 3,110.00 | 3,220.00 | 3,090.00 | 3,215.00 | 3,215.00 | 451,955 |
| 2023-10-11 | 3,025.00 | 3,145.00 | 2,990.00 | 3,070.00 | 3,070.00 | 326,033 |
| 2023-10-10 | 3,105.00 | 3,140.00 | 2,940.00 | 2,945.00 | 2,945.00 | 335,202 |
| 2023-10-06 | 2,925.00 | 3,110.00 | 2,925.00 | 3,055.00 | 3,055.00 | 315,123 |
| 2023-10-05 | 3,025.00 | 3,100.00 | 2,900.00 | 2,960.00 | 2,960.00 | 359,119 |
| 2023-10-04 | 3,120.00 | 3,195.00 | 2,995.00 | 2,995.00 | 2,995.00 | 396,885 |
| 2023-09-27 | 3,035.00 | 3,160.00 | 3,035.00 | 3,145.00 | 3,145.00 | 250,288 |
| 2023-09-26 | 3,150.00 | 3,245.00 | 3,065.00 | 3,085.00 | 3,085.00 | 719,469 |
| 2023-09-25 | 3,180.00 | 3,255.00 | 3,150.00 | 3,155.00 | 3,155.00 | 360,505 |
| 2023-09-22 | 3,170.00 | 3,280.00 | 3,170.00 | 3,210.00 | 3,210.00 | 480,707 |
| 2023-09-21 | 3,435.00 | 3,520.00 | 3,250.00 | 3,260.00 | 3,260.00 | 941,658 |
| 2023-09-20 | 3,440.00 | 3,600.00 | 3,350.00 | 3,395.00 | 3,395.00 | 1,363,588 |
| 2023-09-19 | 3,600.00 | 3,625.00 | 3,400.00 | 3,450.00 | 3,450.00 | 965,917 |
| 2023-09-18 | 3,715.00 | 3,850.00 | 3,620.00 | 3,630.00 | 3,630.00 | 671,647 |
| 2023-09-15 | 3,765.00 | 3,845.00 | 3,680.00 | 3,770.00 | 3,770.00 | 1,177,923 |
| 2023-09-14 | 3,610.00 | 3,860.00 | 3,610.00 | 3,740.00 | 3,740.00 | 2,238,725 |
| 2023-09-13 | 3,610.00 | 3,950.00 | 3,540.00 | 3,620.00 | 3,620.00 | 3,803,883 |
| 2023-09-12 | 3,610.00 | 3,870.00 | 3,610.00 | 3,625.00 | 3,625.00 | 1,739,164 |
| 2023-09-11 | 3,700.00 | 3,870.00 | 3,610.00 | 3,650.00 | 3,650.00 | 1,593,608 |
| 2023-09-08 | 4,030.00 | 4,030.00 | 3,640.00 | 3,720.00 | 3,720.00 | 2,618,947 |
| 2023-09-07 | 3,900.00 | 4,850.00 | 3,890.00 | 4,070.00 | 4,070.00 | 23,129,020 |
| 2023-09-06 | 4,105.00 | 4,165.00 | 3,895.00 | 3,900.00 | 3,900.00 | 1,203,298 |
| 2023-09-05 | 4,080.00 | 4,230.00 | 4,060.00 | 4,110.00 | 4,110.00 | 1,914,686 |
| 2023-09-04 | 4,165.00 | 4,205.00 | 4,045.00 | 4,085.00 | 4,085.00 | 1,058,872 |
| 2023-09-01 | 4,215.00 | 4,255.00 | 4,115.00 | 4,145.00 | 4,145.00 | 1,601,866 |
| 2023-08-31 | 4,500.00 | 4,530.00 | 4,190.00 | 4,270.00 | 4,270.00 | 2,856,339 |
| 2023-08-30 | 4,560.00 | 4,650.00 | 4,425.00 | 4,425.00 | 4,425.00 | 3,120,993 |
| 2023-08-29 | 4,525.00 | 5,220.00 | 4,450.00 | 4,640.00 | 4,640.00 | 30,289,689 |
| 2023-08-28 | 4,490.00 | 4,610.00 | 4,370.00 | 4,595.00 | 4,595.00 | 3,074,854 |
| 2023-08-25 | 4,650.00 | 4,865.00 | 4,435.00 | 4,540.00 | 4,540.00 | 5,879,618 |
| 2023-08-24 | 4,700.00 | 5,110.00 | 4,380.00 | 4,630.00 | 4,630.00 | 10,011,240 |
| 2023-08-23 | 5,030.00 | 6,200.00 | 4,730.00 | 4,950.00 | 4,950.00 | 37,164,219 |
| 2023-08-22 | 5,450.00 | 5,970.00 | 4,635.00 | 5,070.00 | 5,070.00 | 32,356,490 |
| 2023-08-21 | 6,000.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 4,063,755 |
| 2023-08-18 | 4,400.00 | 4,620.00 | 4,030.00 | 4,620.00 | 4,620.00 | 14,194,480 |
| 2023-08-17 | 2,870.00 | 3,810.00 | 2,850.00 | 3,555.00 | 3,555.00 | 5,482,455 |
| 2023-08-16 | 3,035.00 | 3,040.00 | 2,940.00 | 2,940.00 | 2,940.00 | 170,975 |
| 2023-08-14 | 3,135.00 | 3,145.00 | 3,025.00 | 3,035.00 | 3,035.00 | 98,050 |
| 2023-08-11 | 3,105.00 | 3,185.00 | 3,085.00 | 3,135.00 | 3,135.00 | 89,666 |
| 2023-08-10 | 3,145.00 | 3,145.00 | 3,055.00 | 3,085.00 | 3,085.00 | 94,157 |
| 2023-08-09 | 3,120.00 | 3,170.00 | 3,105.00 | 3,135.00 | 3,135.00 | 64,962 |
| 2023-08-08 | 3,180.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | 218,878 |
| 2023-08-07 | 3,130.00 | 3,250.00 | 3,080.00 | 3,180.00 | 3,180.00 | 155,529 |
| 2023-08-04 | 3,055.00 | 3,135.00 | 3,040.00 | 3,130.00 | 3,130.00 | 87,509 |
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.