NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,170.00 | 5,230.00 | 4,970.00 | 5,140.00 | 5,140.00 | 614,460 |
| 2022-11-14 | 5,280.00 | 5,350.00 | 5,100.00 | 5,180.00 | 5,180.00 | 890,079 |
| 2022-11-11 | 5,260.00 | 5,320.00 | 5,150.00 | 5,270.00 | 5,270.00 | 945,073 |
| 2022-11-10 | 5,800.00 | 6,040.00 | 5,080.00 | 5,080.00 | 5,080.00 | 4,909,114 |
| 2022-11-09 | 5,500.00 | 5,800.00 | 5,420.00 | 5,570.00 | 5,570.00 | 1,585,768 |
| 2022-11-08 | 5,730.00 | 5,750.00 | 5,480.00 | 5,560.00 | 5,560.00 | 1,347,297 |
| 2022-11-07 | 5,630.00 | 5,820.00 | 5,520.00 | 5,800.00 | 5,800.00 | 2,735,772 |
| 2022-11-04 | 4,860.00 | 5,990.00 | 4,855.00 | 5,630.00 | 5,630.00 | 15,981,740 |
| 2022-11-03 | 4,600.00 | 4,850.00 | 4,530.00 | 4,810.00 | 4,810.00 | 816,926 |
| 2022-11-02 | 5,020.00 | 5,100.00 | 4,765.00 | 4,810.00 | 4,810.00 | 997,611 |
| 2022-11-01 | 4,800.00 | 5,170.00 | 4,770.00 | 5,060.00 | 5,060.00 | 2,969,919 |
| 2022-10-31 | 4,695.00 | 4,815.00 | 4,530.00 | 4,745.00 | 4,745.00 | 866,871 |
| 2022-10-28 | 4,985.00 | 4,995.00 | 4,510.00 | 4,630.00 | 4,630.00 | 1,701,107 |
| 2022-10-27 | 4,750.00 | 5,200.00 | 4,610.00 | 4,925.00 | 4,925.00 | 9,476,225 |
| 2022-10-26 | 4,570.00 | 4,675.00 | 4,450.00 | 4,550.00 | 4,550.00 | 1,270,037 |
| 2022-10-25 | 4,410.00 | 4,590.00 | 4,320.00 | 4,590.00 | 4,590.00 | 1,618,857 |
| 2022-10-24 | 4,180.00 | 4,800.00 | 4,145.00 | 4,460.00 | 4,460.00 | 8,236,101 |
| 2022-10-21 | 4,330.00 | 4,385.00 | 4,080.00 | 4,085.00 | 4,085.00 | 957,796 |
| 2022-10-20 | 4,370.00 | 4,600.00 | 4,240.00 | 4,340.00 | 4,340.00 | 1,328,577 |
| 2022-10-19 | 4,270.00 | 4,685.00 | 4,250.00 | 4,255.00 | 4,255.00 | 1,555,858 |
| 2022-10-18 | 4,395.00 | 4,540.00 | 4,200.00 | 4,265.00 | 4,265.00 | 742,389 |
| 2022-10-17 | 4,005.00 | 4,340.00 | 3,920.00 | 4,215.00 | 4,215.00 | 556,895 |
| 2022-10-14 | 4,150.00 | 4,335.00 | 4,100.00 | 4,190.00 | 4,190.00 | 541,337 |
| 2022-10-13 | 4,435.00 | 4,500.00 | 4,040.00 | 4,040.00 | 4,040.00 | 620,223 |
| 2022-10-12 | 4,180.00 | 4,610.00 | 4,010.00 | 4,505.00 | 4,505.00 | 1,807,942 |
| 2022-10-11 | 4,385.00 | 4,450.00 | 4,130.00 | 4,180.00 | 4,180.00 | 687,453 |
| 2022-10-07 | 4,920.00 | 5,020.00 | 4,475.00 | 4,520.00 | 4,520.00 | 1,465,756 |
| 2022-10-06 | 4,790.00 | 5,050.00 | 4,500.00 | 4,900.00 | 4,900.00 | 1,517,421 |
| 2022-10-05 | 4,705.00 | 5,010.00 | 4,625.00 | 4,705.00 | 4,705.00 | 2,064,483 |
| 2022-10-04 | 4,500.00 | 4,935.00 | 4,340.00 | 4,590.00 | 4,590.00 | 2,287,559 |
| 2022-09-30 | 4,650.00 | 4,765.00 | 4,205.00 | 4,445.00 | 4,445.00 | 1,923,476 |
| 2022-09-29 | 5,370.00 | 5,550.00 | 4,640.00 | 4,820.00 | 4,820.00 | 2,808,100 |
| 2022-09-28 | 5,970.00 | 6,090.00 | 5,160.00 | 5,410.00 | 5,410.00 | 5,551,979 |
| 2022-09-27 | 4,520.00 | 5,760.00 | 4,515.00 | 5,760.00 | 5,760.00 | 13,575,598 |
| 2022-09-26 | 5,150.00 | 5,190.00 | 4,340.00 | 4,435.00 | 4,435.00 | 1,643,938 |
| 2022-09-23 | 5,740.00 | 6,270.00 | 5,190.00 | 5,280.00 | 5,280.00 | 7,446,514 |
| 2022-09-22 | 5,290.00 | 5,560.00 | 5,130.00 | 5,430.00 | 5,430.00 | 1,553,489 |
| 2022-09-21 | 5,330.00 | 5,560.00 | 5,270.00 | 5,390.00 | 5,390.00 | 1,351,972 |
| 2022-09-20 | 5,650.00 | 5,660.00 | 5,400.00 | 5,520.00 | 5,520.00 | 1,576,750 |
| 2022-09-19 | 5,960.00 | 6,050.00 | 5,470.00 | 5,580.00 | 5,580.00 | 2,157,970 |
| 2022-09-16 | 7,170.00 | 7,200.00 | 5,920.00 | 5,970.00 | 5,970.00 | 6,531,992 |
| 2022-09-15 | 6,290.00 | 6,880.00 | 5,980.00 | 6,730.00 | 6,730.00 | 7,581,670 |
| 2022-09-14 | 6,280.00 | 6,820.00 | 6,010.00 | 6,220.00 | 6,220.00 | 12,032,810 |
| 2022-09-13 | 4,540.00 | 5,970.00 | 4,450.00 | 5,970.00 | 5,970.00 | 9,966,841 |
| 2022-09-08 | 4,195.00 | 4,890.00 | 4,150.00 | 4,595.00 | 4,595.00 | 9,310,759 |
| 2022-09-07 | 4,290.00 | 4,335.00 | 3,995.00 | 4,145.00 | 4,145.00 | 712,738 |
| 2022-09-06 | 4,215.00 | 4,385.00 | 4,130.00 | 4,290.00 | 4,290.00 | 1,167,159 |
| 2022-09-05 | 4,600.00 | 4,620.00 | 4,150.00 | 4,210.00 | 4,210.00 | 909,275 |
| 2022-09-02 | 4,870.00 | 5,000.00 | 4,510.00 | 4,555.00 | 4,555.00 | 1,368,993 |
| 2022-09-01 | 4,730.00 | 4,875.00 | 4,630.00 | 4,800.00 | 4,800.00 | 1,356,785 |
| 2022-08-31 | 4,730.00 | 4,835.00 | 4,620.00 | 4,675.00 | 4,675.00 | 676,161 |
| 2022-08-30 | 5,020.00 | 5,070.00 | 4,760.00 | 4,810.00 | 4,810.00 | 961,296 |
| 2022-08-29 | 4,945.00 | 5,110.00 | 4,760.00 | 4,940.00 | 4,940.00 | 985,797 |
| 2022-08-26 | 5,160.00 | 5,690.00 | 5,050.00 | 5,150.00 | 5,150.00 | 4,335,412 |
| 2022-08-25 | 4,990.00 | 5,360.00 | 4,980.00 | 5,100.00 | 5,100.00 | 3,079,937 |
| 2022-08-24 | 4,460.00 | 5,470.00 | 4,460.00 | 5,150.00 | 5,150.00 | 12,977,070 |
| 2022-08-23 | 4,795.00 | 4,945.00 | 4,335.00 | 4,460.00 | 4,460.00 | 1,854,883 |
| 2022-08-22 | 4,980.00 | 5,230.00 | 4,750.00 | 4,795.00 | 4,795.00 | 2,212,902 |
| 2022-08-19 | 4,775.00 | 5,420.00 | 4,620.00 | 5,200.00 | 5,200.00 | 15,023,500 |
| 2022-08-18 | 4,300.00 | 5,110.00 | 4,110.00 | 4,675.00 | 4,675.00 | 12,430,550 |
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.