NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 3,695.00 | 3,735.00 | 3,555.00 | 3,585.00 | 3,585.00 | 136,588 |
| 2023-05-08 | 3,660.00 | 3,750.00 | 3,635.00 | 3,680.00 | 3,680.00 | 120,660 |
| 2023-05-04 | 3,610.00 | 3,685.00 | 3,575.00 | 3,635.00 | 3,635.00 | 95,542 |
| 2023-05-03 | 3,610.00 | 3,710.00 | 3,600.00 | 3,650.00 | 3,650.00 | 100,181 |
| 2023-05-02 | 3,600.00 | 3,715.00 | 3,590.00 | 3,680.00 | 3,680.00 | 193,563 |
| 2023-04-28 | 3,535.00 | 3,620.00 | 3,500.00 | 3,550.00 | 3,550.00 | 262,983 |
| 2023-04-27 | 3,410.00 | 3,495.00 | 3,320.00 | 3,490.00 | 3,490.00 | 253,304 |
| 2023-04-26 | 3,565.00 | 3,640.00 | 3,455.00 | 3,460.00 | 3,460.00 | 316,404 |
| 2023-04-25 | 3,725.00 | 3,725.00 | 3,515.00 | 3,610.00 | 3,610.00 | 431,912 |
| 2023-04-24 | 3,860.00 | 3,890.00 | 3,650.00 | 3,675.00 | 3,675.00 | 653,242 |
| 2023-04-21 | 3,930.00 | 4,020.00 | 3,910.00 | 3,920.00 | 3,920.00 | 293,573 |
| 2023-04-20 | 4,085.00 | 4,085.00 | 3,955.00 | 3,960.00 | 3,960.00 | 443,436 |
| 2023-04-19 | 4,010.00 | 4,390.00 | 3,955.00 | 4,065.00 | 4,065.00 | 1,638,415 |
| 2023-04-18 | 4,030.00 | 4,095.00 | 3,945.00 | 3,975.00 | 3,975.00 | 647,109 |
| 2023-04-17 | 4,160.00 | 4,170.00 | 3,980.00 | 4,020.00 | 4,020.00 | 675,330 |
| 2023-04-14 | 4,285.00 | 4,370.00 | 4,105.00 | 4,130.00 | 4,130.00 | 645,912 |
| 2023-04-13 | 4,300.00 | 4,305.00 | 4,125.00 | 4,220.00 | 4,220.00 | 689,843 |
| 2023-04-12 | 4,155.00 | 4,415.00 | 4,080.00 | 4,300.00 | 4,300.00 | 1,741,507 |
| 2023-04-11 | 4,055.00 | 4,170.00 | 3,890.00 | 4,155.00 | 4,155.00 | 692,213 |
| 2023-04-10 | 4,285.00 | 4,285.00 | 4,050.00 | 4,085.00 | 4,085.00 | 752,728 |
| 2023-04-07 | 4,200.00 | 4,285.00 | 4,180.00 | 4,280.00 | 4,280.00 | 443,097 |
| 2023-04-06 | 4,300.00 | 4,310.00 | 4,155.00 | 4,190.00 | 4,190.00 | 569,316 |
| 2023-04-05 | 4,430.00 | 4,450.00 | 4,280.00 | 4,330.00 | 4,330.00 | 576,252 |
| 2023-04-04 | 4,560.00 | 4,630.00 | 4,400.00 | 4,420.00 | 4,420.00 | 734,717 |
| 2023-04-03 | 4,600.00 | 4,850.00 | 4,370.00 | 4,520.00 | 4,520.00 | 3,611,431 |
| 2023-03-31 | 4,440.00 | 4,575.00 | 4,390.00 | 4,520.00 | 4,520.00 | 911,902 |
| 2023-03-30 | 4,450.00 | 4,480.00 | 4,340.00 | 4,390.00 | 4,390.00 | 630,512 |
| 2023-03-29 | 4,470.00 | 4,550.00 | 4,355.00 | 4,410.00 | 4,410.00 | 598,156 |
| 2023-03-28 | 4,590.00 | 4,715.00 | 4,460.00 | 4,460.00 | 4,460.00 | 926,168 |
| 2023-03-27 | 4,660.00 | 4,700.00 | 4,495.00 | 4,605.00 | 4,605.00 | 678,759 |
| 2023-03-24 | 4,870.00 | 4,875.00 | 4,605.00 | 4,635.00 | 4,635.00 | 1,039,422 |
| 2023-03-23 | 4,790.00 | 4,875.00 | 4,630.00 | 4,730.00 | 4,730.00 | 3,627,137 |
| 2023-03-22 | 4,365.00 | 4,955.00 | 4,365.00 | 4,790.00 | 4,790.00 | 4,984,360 |
| 2023-03-21 | 4,365.00 | 4,365.00 | 4,260.00 | 4,275.00 | 4,275.00 | 255,161 |
| 2023-03-20 | 4,535.00 | 4,540.00 | 4,365.00 | 4,365.00 | 4,365.00 | 379,899 |
| 2023-03-17 | 4,335.00 | 4,570.00 | 4,330.00 | 4,480.00 | 4,480.00 | 822,828 |
| 2023-03-16 | 4,220.00 | 4,310.00 | 4,060.00 | 4,250.00 | 4,250.00 | 247,084 |
| 2023-03-15 | 4,180.00 | 4,320.00 | 4,180.00 | 4,220.00 | 4,220.00 | 293,423 |
| 2023-03-14 | 4,430.00 | 4,450.00 | 4,150.00 | 4,150.00 | 4,150.00 | 281,046 |
| 2023-03-13 | 4,515.00 | 4,730.00 | 4,250.00 | 4,425.00 | 4,425.00 | 447,213 |
| 2023-03-10 | 4,305.00 | 4,630.00 | 4,305.00 | 4,470.00 | 4,470.00 | 1,663,700 |
| 2023-03-09 | 4,400.00 | 4,465.00 | 4,200.00 | 4,240.00 | 4,240.00 | 348,700 |
| 2023-03-08 | 4,515.00 | 4,690.00 | 4,350.00 | 4,385.00 | 4,385.00 | 674,955 |
| 2023-03-07 | 4,800.00 | 4,800.00 | 4,465.00 | 4,475.00 | 4,475.00 | 723,649 |
| 2023-03-06 | 4,880.00 | 4,905.00 | 4,725.00 | 4,765.00 | 4,765.00 | 573,546 |
| 2023-03-03 | 4,990.00 | 5,040.00 | 4,880.00 | 4,885.00 | 4,885.00 | 623,871 |
| 2023-03-02 | 4,895.00 | 5,060.00 | 4,740.00 | 5,000.00 | 5,000.00 | 1,277,557 |
| 2023-02-28 | 5,100.00 | 5,120.00 | 4,790.00 | 4,845.00 | 4,845.00 | 1,211,737 |
| 2023-02-27 | 4,500.00 | 4,935.00 | 4,500.00 | 4,935.00 | 4,935.00 | 1,989,537 |
| 2023-02-24 | 4,755.00 | 4,760.00 | 4,500.00 | 4,545.00 | 4,545.00 | 475,715 |
| 2023-02-23 | 4,430.00 | 4,645.00 | 4,380.00 | 4,640.00 | 4,640.00 | 509,221 |
| 2023-02-22 | 4,430.00 | 4,500.00 | 4,360.00 | 4,430.00 | 4,430.00 | 260,088 |
| 2023-02-21 | 4,560.00 | 4,570.00 | 4,460.00 | 4,515.00 | 4,515.00 | 251,469 |
| 2023-02-20 | 4,435.00 | 4,570.00 | 4,400.00 | 4,545.00 | 4,545.00 | 501,138 |
| 2023-02-17 | 4,575.00 | 4,640.00 | 4,405.00 | 4,435.00 | 4,435.00 | 714,878 |
| 2023-02-16 | 4,630.00 | 4,795.00 | 4,625.00 | 4,640.00 | 4,640.00 | 738,020 |
| 2023-02-15 | 4,690.00 | 4,855.00 | 4,590.00 | 4,630.00 | 4,630.00 | 909,402 |
| 2023-02-14 | 4,895.00 | 5,120.00 | 4,765.00 | 4,765.00 | 4,765.00 | 3,043,413 |
| 2023-02-13 | 5,010.00 | 5,080.00 | 4,715.00 | 4,830.00 | 4,830.00 | 1,717,364 |
| 2023-02-10 | 4,835.00 | 5,670.00 | 4,700.00 | 5,130.00 | 5,130.00 | 17,133,510 |
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.