NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 617.00 | 628.00 | 611.00 | 615.00 | 615.00 | 38,577 |
| 2024-07-09 | 627.00 | 634.00 | 603.00 | 615.00 | 615.00 | 143,124 |
| 2024-07-08 | 635.00 | 639.00 | 615.00 | 625.00 | 625.00 | 216,575 |
| 2024-07-05 | 607.00 | 689.00 | 607.00 | 628.00 | 628.00 | 1,018,464 |
| 2024-07-04 | 600.00 | 650.00 | 590.00 | 610.00 | 610.00 | 446,394 |
| 2024-07-03 | 620.00 | 632.00 | 589.00 | 600.00 | 600.00 | 444,418 |
| 2024-07-02 | 572.00 | 697.00 | 558.00 | 619.00 | 619.00 | 3,243,334 |
| 2024-07-01 | 562.00 | 694.00 | 558.00 | 578.00 | 578.00 | 2,576,009 |
| 2024-06-28 | 553.00 | 562.00 | 548.00 | 562.00 | 562.00 | 50,748 |
| 2024-06-27 | 546.00 | 555.00 | 546.00 | 555.00 | 555.00 | 95,194 |
| 2024-06-26 | 544.00 | 553.00 | 539.00 | 545.00 | 545.00 | 135,072 |
| 2024-06-25 | 570.00 | 577.00 | 538.00 | 550.00 | 550.00 | 234,347 |
| 2024-06-24 | 577.00 | 600.00 | 570.00 | 570.00 | 570.00 | 68,688 |
| 2024-06-21 | 589.00 | 597.00 | 580.00 | 580.00 | 580.00 | 111,994 |
| 2024-06-20 | 610.00 | 610.00 | 589.00 | 589.00 | 589.00 | 64,993 |
| 2024-06-19 | 593.00 | 610.00 | 580.00 | 610.00 | 610.00 | 145,510 |
| 2024-06-18 | 609.00 | 621.00 | 586.00 | 600.00 | 600.00 | 227,907 |
| 2024-06-17 | 648.00 | 653.00 | 600.00 | 609.00 | 609.00 | 249,268 |
| 2024-06-14 | 652.00 | 670.00 | 648.00 | 649.00 | 649.00 | 78,759 |
| 2024-06-13 | 668.00 | 676.00 | 656.00 | 656.00 | 656.00 | 45,140 |
| 2024-06-12 | 670.00 | 676.00 | 660.00 | 668.00 | 668.00 | 36,855 |
| 2024-06-11 | 667.00 | 677.00 | 663.00 | 667.00 | 667.00 | 40,709 |
| 2024-06-10 | 696.00 | 696.00 | 651.00 | 667.00 | 667.00 | 70,295 |
| 2024-06-07 | 701.00 | 701.00 | 687.00 | 696.00 | 696.00 | 72,613 |
| 2024-06-05 | 697.00 | 708.00 | 690.00 | 701.00 | 701.00 | 41,328 |
| 2024-06-04 | 702.00 | 722.00 | 692.00 | 697.00 | 697.00 | 65,380 |
| 2024-06-03 | 698.00 | 703.00 | 696.00 | 702.00 | 702.00 | 89,652 |
| 2024-05-31 | 700.00 | 708.00 | 695.00 | 698.00 | 698.00 | 65,266 |
| 2024-05-30 | 706.00 | 720.00 | 695.00 | 700.00 | 700.00 | 144,214 |
| 2024-05-29 | 759.00 | 761.00 | 708.00 | 710.00 | 710.00 | 359,506 |
| 2024-05-28 | 724.00 | 789.00 | 709.00 | 777.00 | 777.00 | 295,055 |
| 2024-05-27 | 727.00 | 727.00 | 710.00 | 725.00 | 725.00 | 63,564 |
| 2024-05-24 | 733.00 | 733.00 | 722.00 | 727.00 | 727.00 | 58,078 |
| 2024-05-23 | 735.00 | 737.00 | 724.00 | 733.00 | 733.00 | 146,067 |
| 2024-05-22 | 741.00 | 755.00 | 736.00 | 739.00 | 739.00 | 74,961 |
| 2024-05-21 | 747.00 | 760.00 | 736.00 | 747.00 | 747.00 | 72,590 |
| 2024-05-20 | 759.00 | 763.00 | 749.00 | 749.00 | 749.00 | 41,525 |
| 2024-05-17 | 760.00 | 760.00 | 749.00 | 759.00 | 759.00 | 36,985 |
| 2024-05-16 | 760.00 | 777.00 | 756.00 | 761.00 | 761.00 | 28,389 |
| 2024-05-14 | 760.00 | 766.00 | 754.00 | 760.00 | 760.00 | 23,545 |
| 2024-05-13 | 758.00 | 767.00 | 750.00 | 760.00 | 760.00 | 116,592 |
| 2024-05-10 | 770.00 | 780.00 | 761.00 | 771.00 | 771.00 | 36,696 |
| 2024-05-09 | 761.00 | 775.00 | 760.00 | 770.00 | 770.00 | 18,531 |
| 2024-05-08 | 769.00 | 775.00 | 760.00 | 761.00 | 761.00 | 31,434 |
| 2024-05-07 | 768.00 | 770.00 | 762.00 | 769.00 | 769.00 | 34,621 |
| 2024-05-03 | 748.00 | 790.00 | 748.00 | 768.00 | 768.00 | 32,062 |
| 2024-05-02 | 755.00 | 755.00 | 746.00 | 755.00 | 755.00 | 39,679 |
| 2024-04-30 | 756.00 | 770.00 | 750.00 | 755.00 | 755.00 | 21,310 |
| 2024-04-29 | 744.00 | 774.00 | 744.00 | 753.00 | 753.00 | 50,398 |
| 2024-04-26 | 741.00 | 751.00 | 739.00 | 744.00 | 744.00 | 33,532 |
| 2024-04-25 | 763.00 | 769.00 | 739.00 | 739.00 | 739.00 | 148,382 |
| 2024-04-24 | 752.00 | 770.00 | 752.00 | 759.00 | 759.00 | 50,180 |
| 2024-04-23 | 762.00 | 775.00 | 755.00 | 755.00 | 755.00 | 45,429 |
| 2024-04-22 | 766.00 | 775.00 | 754.00 | 762.00 | 762.00 | 56,722 |
| 2024-04-19 | 759.00 | 778.00 | 752.00 | 766.00 | 766.00 | 87,467 |
| 2024-04-18 | 766.00 | 776.00 | 761.00 | 766.00 | 766.00 | 45,195 |
| 2024-04-17 | 785.00 | 824.00 | 766.00 | 766.00 | 766.00 | 323,910 |
| 2024-04-16 | 812.00 | 850.00 | 783.00 | 803.00 | 803.00 | 267,968 |
| 2024-04-15 | 825.00 | 841.00 | 782.00 | 826.00 | 826.00 | 199,371 |
| 2024-04-12 | 801.00 | 826.00 | 789.00 | 820.00 | 820.00 | 177,786 |
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.