See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 391710.KQ stock page

NH Special Purpose Acquisition 21 Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-174,665.005,080.004,385.004,395.004,395.003,717,538
2022-08-164,455.005,640.004,360.004,660.004,660.0012,409,420
2022-08-124,500.004,755.004,500.004,645.004,645.001,131,007
2022-08-114,405.004,460.004,350.004,350.004,350.00670,333
2022-08-104,100.004,345.004,080.004,320.004,320.00794,106
2022-08-094,250.004,405.003,965.004,165.004,165.004,647,058
2022-08-083,875.004,525.003,610.004,160.004,160.0019,924,240
2022-08-052,720.003,535.002,700.003,535.003,535.0014,657,410
2022-08-042,605.002,865.002,580.002,720.002,720.001,514,271
2022-08-032,605.002,630.002,580.002,605.002,605.0074,494
2022-08-022,690.002,690.002,550.002,630.002,630.00170,886
2022-08-012,665.002,725.002,605.002,640.002,640.00136,556
2022-07-292,595.002,740.002,500.002,690.002,690.00338,530
2022-07-282,600.002,740.002,500.002,600.002,600.00747,957
2022-07-272,380.002,580.002,380.002,520.002,520.00217,140
2022-07-262,375.002,430.002,280.002,370.002,370.0083,478
2022-07-252,380.002,500.002,375.002,410.002,410.0079,228
2022-07-222,480.002,510.002,350.002,380.002,380.00291,790
2022-07-212,560.002,560.002,500.002,505.002,505.0096,425
2022-07-202,520.002,610.002,520.002,555.002,555.0076,070
2022-07-192,615.002,615.002,550.002,550.002,550.00141,908
2022-07-182,485.002,660.002,480.002,620.002,620.00207,879
2022-07-152,655.002,680.002,590.002,655.002,655.00151,833
2022-07-142,645.002,690.002,575.002,655.002,655.00126,226
2022-07-132,720.002,760.002,640.002,680.002,680.00143,111
2022-07-122,645.002,880.002,620.002,705.002,705.00637,197
2022-07-112,700.002,725.002,630.002,645.002,645.00130,316
2022-07-082,630.002,750.002,620.002,690.002,690.00233,883
2022-07-072,700.002,700.002,575.002,630.002,630.0085,387
2022-07-062,655.002,735.002,600.002,630.002,630.0087,431
2022-07-052,605.002,670.002,590.002,655.002,655.00171,956
2022-07-042,620.002,670.002,565.002,610.002,610.0087,089
2022-07-012,570.002,645.002,525.002,600.002,600.0087,290
2022-06-302,550.002,645.002,495.002,570.002,570.00104,445
2022-06-292,600.002,670.002,500.002,540.002,540.0094,144
2022-06-282,580.002,695.002,520.002,605.002,605.00131,408
2022-06-272,580.002,670.002,570.002,575.002,575.00176,277
2022-06-242,650.002,700.002,570.002,570.002,570.00251,136
2022-06-232,710.002,810.002,635.002,665.002,665.00314,047
2022-06-222,805.002,810.002,690.002,750.002,750.00227,642
2022-06-212,765.002,835.002,750.002,810.002,810.00133,017
2022-06-202,785.002,790.002,670.002,780.002,780.00347,312
2022-06-172,765.002,790.002,700.002,790.002,790.00246,864
2022-06-162,915.002,915.002,805.002,850.002,850.00232,811
2022-06-152,820.002,955.002,775.002,885.002,885.00443,183
2022-06-142,905.002,960.002,820.002,820.002,820.00320,602
2022-06-132,970.003,000.002,740.002,965.002,965.00586,982
2022-06-102,985.003,040.002,930.003,020.003,020.00538,491
2022-06-092,850.003,090.002,845.002,995.002,995.002,020,214
2022-06-082,730.002,830.002,660.002,820.002,820.001,064,289
2022-06-072,805.003,360.002,720.002,720.002,720.003,830,395
2022-06-032,780.002,865.002,725.002,840.002,840.00494,227
2022-06-022,860.002,900.002,780.002,790.002,790.00398,788
2022-05-312,920.002,965.002,845.002,895.002,895.00593,522
2022-05-302,830.002,915.002,780.002,900.002,900.00545,019
2022-05-272,850.002,900.002,780.002,830.002,830.00390,822
2022-05-262,750.002,895.002,700.002,835.002,835.00665,003
2022-05-252,800.002,880.002,725.002,780.002,780.00782,600
2022-05-242,995.003,080.002,670.002,845.002,845.001,980,195
2022-05-232,770.003,005.002,710.002,920.002,920.003,104,572
← NewerPage 18 of 20 · 1,143 trading daysOlder →

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.