NH SPAC 2 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	14,200.00	14,750.00	14,150.00	14,500.00	13,769.31	176,640
2022-02-17	15,250.00	15,250.00	14,100.00	14,400.00	13,674.35	317,877
2022-02-16	14,400.00	14,950.00	14,250.00	14,750.00	14,006.71	306,620
2022-02-15	14,150.00	14,450.00	13,750.00	13,950.00	13,247.03	279,726
2022-02-14	15,400.00	15,450.00	14,250.00	14,250.00	13,531.91	478,870
2022-02-11	16,400.00	16,900.00	15,300.00	15,400.00	14,623.96	697,217
2022-02-10	15,350.00	18,000.00	15,350.00	16,650.00	15,810.97	4,329,579
2022-02-09	15,200.00	15,600.00	15,150.00	15,400.00	14,623.96	144,350
2022-02-08	15,850.00	16,000.00	14,950.00	15,200.00	14,434.04	317,925
2022-02-07	15,750.00	16,150.00	15,450.00	15,850.00	15,051.28	274,195
2022-02-04	17,300.00	17,300.00	15,400.00	15,500.00	14,718.92	676,847
2022-02-03	15,900.00	17,300.00	15,600.00	17,000.00	16,143.33	1,172,921
2022-01-28	13,750.00	15,400.00	13,750.00	15,200.00	14,434.04	466,230
2022-01-27	14,200.00	14,450.00	13,600.00	13,650.00	12,962.15	165,753
2022-01-26	14,100.00	14,650.00	14,050.00	14,150.00	13,436.95	148,525
2022-01-25	15,300.00	15,350.00	14,000.00	14,050.00	13,341.99	270,095
2022-01-24	14,800.00	15,250.00	14,550.00	14,850.00	14,101.67	141,293
2022-01-21	14,850.00	15,150.00	14,450.00	14,800.00	14,054.19	87,715
2022-01-20	14,700.00	15,050.00	14,500.00	14,900.00	14,149.15	148,943
2022-01-19	15,050.00	15,150.00	14,600.00	14,800.00	14,054.19	148,484
2022-01-18	15,450.00	15,650.00	15,000.00	15,100.00	14,339.08	128,353
2022-01-17	16,000.00	16,000.00	15,150.00	15,450.00	14,671.44	132,055
2022-01-14	15,800.00	16,150.00	15,750.00	16,000.00	15,193.72	115,385
2022-01-13	16,450.00	16,450.00	15,850.00	16,000.00	15,193.72	96,784
2022-01-12	16,300.00	16,600.00	16,200.00	16,400.00	15,573.57	83,846
2022-01-11	16,500.00	16,550.00	16,050.00	16,150.00	15,336.16	93,725
2022-01-10	16,000.00	16,750.00	15,700.00	16,700.00	15,858.45	193,402
2022-01-07	15,700.00	16,250.00	15,700.00	16,000.00	15,193.72	180,962
2022-01-06	16,000.00	16,250.00	15,650.00	15,700.00	14,908.84	214,892
2022-01-05	16,650.00	16,650.00	16,000.00	16,200.00	15,383.64	204,834
2022-01-04	16,600.00	16,750.00	16,450.00	16,650.00	15,810.97	97,740
2022-01-03	16,850.00	16,900.00	16,200.00	16,550.00	15,716.01	245,198
2021-12-30	16,650.00	16,850.00	16,350.00	16,800.00	15,953.41	197,631
2021-12-29	16,150.00	16,600.00	16,150.00	16,500.00	15,668.53	233,177
2021-12-28	16,250.00	16,400.00	15,950.00	16,100.00	15,098.76	342,831
2021-12-27	16,500.00	16,750.00	16,200.00	16,250.00	15,239.43	227,065
2021-12-24	16,600.00	16,850.00	16,400.00	16,450.00	15,427.00	320,460
2021-12-23	17,200.00	17,200.00	16,700.00	16,750.00	15,708.34	286,201
2021-12-22	17,100.00	17,350.00	16,900.00	17,200.00	16,130.36	263,077
2021-12-21	17,950.00	18,000.00	17,050.00	17,050.00	15,989.68	462,447
2021-12-20	18,100.00	18,300.00	17,550.00	17,650.00	16,552.37	619,045
2021-12-17	16,500.00	20,300.00	16,400.00	17,850.00	16,739.93	5,410,645
2021-12-16	16,750.00	16,900.00	16,300.00	16,400.00	15,380.11	164,446
2021-12-15	16,800.00	17,000.00	16,650.00	16,700.00	15,661.45	124,467
2021-12-14	17,600.00	17,900.00	16,850.00	16,850.00	15,802.12	431,708
2021-12-13	16,700.00	17,450.00	16,500.00	17,400.00	16,317.92	303,423
2021-12-10	16,750.00	16,950.00	16,450.00	16,700.00	15,661.45	186,704
2021-12-09	16,500.00	16,850.00	16,200.00	16,650.00	15,614.56	240,945
2021-12-08	15,950.00	16,650.00	15,800.00	16,500.00	15,473.89	312,600
2021-12-07	15,750.00	16,000.00	15,550.00	15,800.00	14,817.42	182,957
2021-12-06	16,250.00	17,000.00	15,900.00	15,900.00	14,911.20	336,104
2021-12-03	16,100.00	16,400.00	15,750.00	16,300.00	15,286.32	248,473
2021-12-02	16,500.00	17,400.00	15,900.00	16,100.00	15,098.76	657,163
2021-12-01	16,500.00	16,750.00	15,950.00	15,950.00	14,958.09	340,946
2021-11-30	16,700.00	17,300.00	16,350.00	16,500.00	15,473.89	538,977
2021-11-29	18,300.00	18,300.00	16,700.00	17,200.00	16,130.36	911,752
2021-11-26	15,950.00	17,050.00	15,650.00	16,650.00	15,614.56	526,836
2021-11-25	16,100.00	16,200.00	15,600.00	15,750.00	14,770.53	144,329
2021-11-24	15,800.00	16,800.00	15,750.00	16,200.00	15,192.54	366,659
2021-11-23	15,400.00	15,750.00	15,400.00	15,600.00	14,629.86	69,806

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	150.0000 KRW
2025-03-31	150.0000 KRW
2024-03-29	200.0000 KRW
2022-12-28	150.0000 KRW
2021-12-29	200.0000 KRW
2020-12-29	200.0000 KRW
2019-12-27	50.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.