NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4,835.00 | 5,670.00 | 4,700.00 | 5,130.00 | 5,130.00 | 17,133,510 |
| 2023-02-09 | 4,925.00 | 4,950.00 | 4,755.00 | 4,800.00 | 4,800.00 | 1,090,078 |
| 2023-02-08 | 4,475.00 | 5,240.00 | 4,405.00 | 4,965.00 | 4,965.00 | 10,984,520 |
| 2023-02-07 | 4,385.00 | 4,455.00 | 4,355.00 | 4,395.00 | 4,395.00 | 181,178 |
| 2023-02-06 | 4,320.00 | 4,395.00 | 4,300.00 | 4,390.00 | 4,390.00 | 189,335 |
| 2023-02-03 | 4,415.00 | 4,490.00 | 4,275.00 | 4,375.00 | 4,375.00 | 397,622 |
| 2023-02-02 | 4,450.00 | 4,515.00 | 4,420.00 | 4,435.00 | 4,435.00 | 319,997 |
| 2023-02-01 | 4,695.00 | 4,730.00 | 4,390.00 | 4,410.00 | 4,410.00 | 748,782 |
| 2023-01-31 | 4,580.00 | 5,100.00 | 4,580.00 | 4,625.00 | 4,625.00 | 3,788,281 |
| 2023-01-30 | 4,530.00 | 4,645.00 | 4,415.00 | 4,440.00 | 4,440.00 | 422,589 |
| 2023-01-27 | 4,715.00 | 4,730.00 | 4,450.00 | 4,550.00 | 4,550.00 | 1,056,585 |
| 2023-01-26 | 4,645.00 | 4,820.00 | 4,510.00 | 4,735.00 | 4,735.00 | 1,858,731 |
| 2023-01-25 | 4,515.00 | 4,830.00 | 4,400.00 | 4,625.00 | 4,625.00 | 2,699,108 |
| 2023-01-20 | 3,900.00 | 4,900.00 | 3,900.00 | 4,470.00 | 4,470.00 | 12,485,660 |
| 2023-01-19 | 3,920.00 | 3,945.00 | 3,815.00 | 3,845.00 | 3,845.00 | 181,010 |
| 2023-01-18 | 4,000.00 | 4,000.00 | 3,830.00 | 3,920.00 | 3,920.00 | 232,112 |
| 2023-01-17 | 4,075.00 | 4,130.00 | 3,965.00 | 3,965.00 | 3,965.00 | 273,172 |
| 2023-01-16 | 4,195.00 | 4,195.00 | 4,015.00 | 4,070.00 | 4,070.00 | 183,934 |
| 2023-01-13 | 4,200.00 | 4,325.00 | 4,100.00 | 4,125.00 | 4,125.00 | 773,791 |
| 2023-01-12 | 4,185.00 | 4,245.00 | 3,995.00 | 4,090.00 | 4,090.00 | 398,495 |
| 2023-01-11 | 4,050.00 | 4,290.00 | 4,040.00 | 4,050.00 | 4,050.00 | 749,578 |
| 2023-01-10 | 3,770.00 | 4,355.00 | 3,770.00 | 3,995.00 | 3,995.00 | 2,613,977 |
| 2023-01-09 | 3,735.00 | 3,930.00 | 3,725.00 | 3,755.00 | 3,755.00 | 153,277 |
| 2023-01-06 | 3,570.00 | 3,755.00 | 3,555.00 | 3,730.00 | 3,730.00 | 167,625 |
| 2023-01-05 | 3,670.00 | 3,800.00 | 3,555.00 | 3,570.00 | 3,570.00 | 130,535 |
| 2023-01-04 | 3,665.00 | 3,735.00 | 3,595.00 | 3,700.00 | 3,700.00 | 108,298 |
| 2023-01-03 | 3,620.00 | 3,770.00 | 3,505.00 | 3,725.00 | 3,725.00 | 214,635 |
| 2023-01-02 | 3,855.00 | 3,970.00 | 3,605.00 | 3,620.00 | 3,620.00 | 183,995 |
| 2022-12-29 | 4,055.00 | 4,055.00 | 3,855.00 | 3,855.00 | 3,855.00 | 157,907 |
| 2022-12-28 | 3,805.00 | 4,100.00 | 3,605.00 | 3,910.00 | 3,910.00 | 288,077 |
| 2022-12-27 | 3,960.00 | 3,975.00 | 3,845.00 | 3,865.00 | 3,865.00 | 145,604 |
| 2022-12-26 | 4,005.00 | 4,035.00 | 3,935.00 | 3,945.00 | 3,945.00 | 95,314 |
| 2022-12-23 | 4,065.00 | 4,115.00 | 4,000.00 | 4,000.00 | 4,000.00 | 114,777 |
| 2022-12-22 | 4,000.00 | 4,300.00 | 3,995.00 | 4,140.00 | 4,140.00 | 321,381 |
| 2022-12-21 | 4,175.00 | 4,175.00 | 3,980.00 | 3,990.00 | 3,990.00 | 203,691 |
| 2022-12-20 | 4,200.00 | 4,265.00 | 4,005.00 | 4,055.00 | 4,055.00 | 227,373 |
| 2022-12-19 | 4,320.00 | 4,345.00 | 4,200.00 | 4,240.00 | 4,240.00 | 111,397 |
| 2022-12-16 | 4,190.00 | 4,290.00 | 4,190.00 | 4,245.00 | 4,245.00 | 142,440 |
| 2022-12-15 | 4,455.00 | 4,475.00 | 4,335.00 | 4,345.00 | 4,345.00 | 129,637 |
| 2022-12-14 | 4,375.00 | 4,485.00 | 4,330.00 | 4,450.00 | 4,450.00 | 194,253 |
| 2022-12-13 | 4,300.00 | 4,395.00 | 4,275.00 | 4,280.00 | 4,280.00 | 165,879 |
| 2022-12-12 | 4,320.00 | 4,350.00 | 4,235.00 | 4,280.00 | 4,280.00 | 103,631 |
| 2022-12-09 | 4,445.00 | 4,445.00 | 4,240.00 | 4,320.00 | 4,320.00 | 269,951 |
| 2022-12-08 | 4,470.00 | 4,500.00 | 4,290.00 | 4,390.00 | 4,390.00 | 284,702 |
| 2022-12-07 | 4,615.00 | 4,695.00 | 4,460.00 | 4,470.00 | 4,470.00 | 373,827 |
| 2022-12-06 | 4,910.00 | 4,995.00 | 4,625.00 | 4,665.00 | 4,665.00 | 416,854 |
| 2022-12-05 | 5,130.00 | 5,130.00 | 4,930.00 | 4,945.00 | 4,945.00 | 253,556 |
| 2022-12-02 | 5,130.00 | 5,200.00 | 5,040.00 | 5,060.00 | 5,060.00 | 261,594 |
| 2022-12-01 | 5,280.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | 381,997 |
| 2022-11-30 | 5,220.00 | 5,320.00 | 5,090.00 | 5,160.00 | 5,160.00 | 578,683 |
| 2022-11-29 | 4,940.00 | 5,260.00 | 4,915.00 | 5,230.00 | 5,230.00 | 840,546 |
| 2022-11-28 | 4,990.00 | 5,110.00 | 4,980.00 | 5,010.00 | 5,010.00 | 374,012 |
| 2022-11-25 | 5,080.00 | 5,100.00 | 4,940.00 | 4,985.00 | 4,985.00 | 355,746 |
| 2022-11-24 | 5,190.00 | 5,330.00 | 5,060.00 | 5,080.00 | 5,080.00 | 665,723 |
| 2022-11-23 | 4,885.00 | 5,280.00 | 4,800.00 | 5,130.00 | 5,130.00 | 1,103,374 |
| 2022-11-22 | 4,800.00 | 4,965.00 | 4,740.00 | 4,840.00 | 4,840.00 | 417,338 |
| 2022-11-21 | 5,140.00 | 5,150.00 | 4,775.00 | 4,775.00 | 4,775.00 | 881,285 |
| 2022-11-18 | 5,250.00 | 5,510.00 | 5,150.00 | 5,150.00 | 5,150.00 | 968,916 |
| 2022-11-17 | 5,280.00 | 5,370.00 | 5,180.00 | 5,310.00 | 5,310.00 | 474,466 |
| 2022-11-16 | 5,190.00 | 5,390.00 | 5,100.00 | 5,370.00 | 5,370.00 | 987,928 |
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.