NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 1,800.00 | 2,045.00 | 1,795.00 | 2,045.00 | 2,045.00 | 9,634,195 |
| 2026-04-06 | 1,404.00 | 1,574.00 | 1,352.00 | 1,574.00 | 1,574.00 | 7,201,901 |
| 2026-04-02 | 1,100.00 | 1,211.00 | 950.00 | 1,211.00 | 1,211.00 | 33,211,254 |
| 2026-04-01 | 766.00 | 932.00 | 750.00 | 932.00 | 932.00 | 7,858,832 |
| 2026-03-31 | 941.00 | 941.00 | 712.00 | 717.00 | 717.00 | 8,160,758 |
| 2026-03-30 | 922.00 | 1,119.00 | 830.00 | 941.00 | 941.00 | 25,020,010 |
| 2026-03-27 | 876.00 | 1,107.00 | 711.00 | 895.00 | 895.00 | 57,567,113 |
| 2026-03-26 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 3,970,699 |
| 2026-03-25 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 806,858 |
| 2026-03-24 | 427.00 | 505.00 | 427.00 | 505.00 | 505.00 | 2,150,223 |
| 2026-03-23 | 410.00 | 450.00 | 382.00 | 389.00 | 389.00 | 2,309,463 |
| 2026-03-20 | 388.00 | 489.00 | 388.00 | 410.00 | 410.00 | 3,071,913 |
| 2026-03-19 | 408.00 | 408.00 | 379.00 | 387.00 | 387.00 | 1,355,206 |
| 2026-03-18 | 364.00 | 465.00 | 364.00 | 413.00 | 413.00 | 9,894,803 |
| 2026-03-17 | 394.00 | 411.00 | 359.00 | 359.00 | 359.00 | 900,518 |
| 2026-03-16 | 393.00 | 393.00 | 354.00 | 380.00 | 380.00 | 1,514,214 |
| 2026-03-13 | 402.00 | 422.00 | 366.00 | 383.00 | 383.00 | 3,265,280 |
| 2026-03-12 | 449.00 | 542.00 | 417.00 | 422.00 | 422.00 | 17,672,770 |
| 2026-03-11 | 322.00 | 417.00 | 313.00 | 417.00 | 417.00 | 4,355,155 |
| 2026-03-10 | 301.00 | 330.00 | 296.00 | 321.00 | 321.00 | 350,350 |
| 2026-03-09 | 330.00 | 332.00 | 270.00 | 296.00 | 296.00 | 477,576 |
| 2026-03-06 | 305.00 | 385.00 | 305.00 | 330.00 | 330.00 | 1,472,705 |
| 2026-03-05 | 260.00 | 337.00 | 260.00 | 305.00 | 305.00 | 722,663 |
| 2026-03-04 | 307.00 | 307.00 | 252.00 | 260.00 | 260.00 | 646,919 |
| 2026-03-03 | 360.00 | 364.00 | 306.00 | 307.00 | 307.00 | 819,446 |
| 2026-02-27 | 380.00 | 380.00 | 364.00 | 364.00 | 364.00 | 293,489 |
| 2026-02-26 | 404.00 | 405.00 | 380.00 | 380.00 | 380.00 | 339,923 |
| 2026-02-25 | 407.00 | 410.00 | 392.00 | 405.00 | 405.00 | 307,327 |
| 2026-02-24 | 396.00 | 416.00 | 389.00 | 407.00 | 407.00 | 330,848 |
| 2026-02-23 | 382.00 | 408.00 | 382.00 | 397.00 | 397.00 | 431,063 |
| 2026-02-20 | 399.00 | 490.00 | 369.00 | 382.00 | 382.00 | 1,410,633 |
| 2026-02-19 | 424.00 | 462.00 | 372.00 | 399.00 | 399.00 | 1,285,974 |
| 2026-02-13 | 501.00 | 530.00 | 376.00 | 424.00 | 424.00 | 2,269,591 |
| 2026-02-12 | 531.00 | 536.00 | 505.00 | 507.00 | 507.00 | 122,800 |
| 2026-02-11 | 530.00 | 537.00 | 512.00 | 526.00 | 526.00 | 73,630 |
| 2026-02-10 | 525.00 | 535.00 | 515.00 | 525.00 | 525.00 | 101,921 |
| 2026-02-09 | 511.00 | 530.00 | 510.00 | 520.00 | 520.00 | 87,981 |
| 2026-02-06 | 518.00 | 522.00 | 479.00 | 511.00 | 511.00 | 218,300 |
| 2026-02-05 | 530.00 | 543.00 | 513.00 | 518.00 | 518.00 | 183,138 |
| 2026-02-04 | 551.00 | 551.00 | 526.00 | 530.00 | 530.00 | 242,586 |
| 2026-02-03 | 533.00 | 550.00 | 530.00 | 548.00 | 548.00 | 100,476 |
| 2026-02-02 | 550.00 | 564.00 | 530.00 | 530.00 | 530.00 | 165,608 |
| 2026-01-30 | 564.00 | 574.00 | 543.00 | 543.00 | 543.00 | 214,134 |
| 2026-01-29 | 580.00 | 588.00 | 560.00 | 564.00 | 564.00 | 251,759 |
| 2026-01-28 | 572.00 | 587.00 | 570.00 | 580.00 | 580.00 | 195,306 |
| 2026-01-27 | 570.00 | 578.00 | 555.00 | 561.00 | 561.00 | 130,896 |
| 2026-01-26 | 573.00 | 580.00 | 564.00 | 574.00 | 574.00 | 125,639 |
| 2026-01-23 | 571.00 | 579.00 | 562.00 | 573.00 | 573.00 | 118,341 |
| 2026-01-22 | 565.00 | 580.00 | 555.00 | 568.00 | 568.00 | 241,453 |
| 2026-01-21 | 578.00 | 594.00 | 565.00 | 578.00 | 578.00 | 112,545 |
| 2026-01-20 | 595.00 | 595.00 | 543.00 | 589.00 | 589.00 | 205,924 |
| 2026-01-19 | 601.00 | 607.00 | 567.00 | 594.00 | 594.00 | 243,313 |
| 2026-01-16 | 623.00 | 631.00 | 598.00 | 601.00 | 601.00 | 216,675 |
| 2026-01-15 | 605.00 | 629.00 | 605.00 | 623.00 | 623.00 | 172,731 |
| 2026-01-14 | 617.00 | 620.00 | 602.00 | 610.00 | 610.00 | 92,373 |
| 2026-01-13 | 580.00 | 660.00 | 577.00 | 617.00 | 617.00 | 891,927 |
| 2026-01-12 | 582.00 | 587.00 | 563.00 | 580.00 | 580.00 | 112,646 |
| 2026-01-09 | 593.00 | 595.00 | 577.00 | 587.00 | 587.00 | 149,511 |
| 2026-01-08 | 575.00 | 606.00 | 570.00 | 597.00 | 597.00 | 186,249 |
| 2026-01-07 | 589.00 | 610.00 | 572.00 | 581.00 | 581.00 | 148,357 |
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.