NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-06 | 604.00 | 606.00 | 585.00 | 592.00 | 592.00 | 141,276 |
| 2026-01-05 | 578.00 | 622.00 | 578.00 | 604.00 | 604.00 | 368,649 |
| 2026-01-02 | 552.00 | 594.00 | 545.00 | 578.00 | 578.00 | 318,300 |
| 2025-12-30 | 551.00 | 559.00 | 543.00 | 543.00 | 543.00 | 177,473 |
| 2025-12-29 | 570.00 | 579.00 | 556.00 | 560.00 | 560.00 | 164,195 |
| 2025-12-26 | 565.00 | 576.00 | 555.00 | 570.00 | 570.00 | 241,684 |
| 2025-12-24 | 560.00 | 579.00 | 560.00 | 565.00 | 565.00 | 93,542 |
| 2025-12-23 | 588.00 | 588.00 | 557.00 | 560.00 | 560.00 | 171,987 |
| 2025-12-22 | 576.00 | 579.00 | 567.00 | 577.00 | 577.00 | 267,124 |
| 2025-12-19 | 575.00 | 593.00 | 560.00 | 569.00 | 569.00 | 154,267 |
| 2025-12-18 | 584.00 | 584.00 | 564.00 | 575.00 | 575.00 | 122,488 |
| 2025-12-17 | 566.00 | 622.00 | 557.00 | 584.00 | 584.00 | 452,735 |
| 2025-12-16 | 581.00 | 595.00 | 551.00 | 560.00 | 560.00 | 245,646 |
| 2025-12-15 | 580.00 | 589.00 | 569.00 | 580.00 | 580.00 | 149,092 |
| 2025-12-12 | 575.00 | 587.00 | 566.00 | 579.00 | 579.00 | 194,629 |
| 2025-12-11 | 574.00 | 596.00 | 561.00 | 578.00 | 578.00 | 423,787 |
| 2025-12-10 | 570.00 | 575.00 | 560.00 | 574.00 | 574.00 | 157,831 |
| 2025-12-09 | 570.00 | 572.00 | 556.00 | 572.00 | 572.00 | 196,163 |
| 2025-12-08 | 575.00 | 579.00 | 554.00 | 570.00 | 570.00 | 287,648 |
| 2025-12-05 | 566.00 | 582.00 | 566.00 | 575.00 | 575.00 | 283,536 |
| 2025-12-04 | 583.00 | 594.00 | 563.00 | 566.00 | 566.00 | 308,957 |
| 2025-12-03 | 575.00 | 592.00 | 566.00 | 583.00 | 583.00 | 227,317 |
| 2025-12-02 | 575.00 | 613.00 | 565.00 | 575.00 | 575.00 | 489,290 |
| 2025-12-01 | 595.00 | 600.00 | 562.00 | 570.00 | 570.00 | 421,891 |
| 2025-11-28 | 609.00 | 622.00 | 576.00 | 597.00 | 597.00 | 1,024,694 |
| 2025-11-27 | 552.00 | 698.00 | 545.00 | 608.00 | 608.00 | 9,311,578 |
| 2025-11-26 | 548.00 | 567.00 | 523.00 | 558.00 | 558.00 | 471,404 |
| 2025-11-25 | 580.00 | 592.00 | 549.00 | 549.00 | 549.00 | 630,755 |
| 2025-11-24 | 609.00 | 627.00 | 551.00 | 582.00 | 582.00 | 732,176 |
| 2025-11-21 | 627.00 | 638.00 | 590.00 | 609.00 | 609.00 | 609,787 |
| 2025-11-20 | 652.00 | 660.00 | 614.00 | 644.00 | 644.00 | 479,510 |
| 2025-11-19 | 652.00 | 652.00 | 616.00 | 627.00 | 627.00 | 593,210 |
| 2025-11-18 | 711.00 | 720.00 | 635.00 | 640.00 | 640.00 | 1,023,916 |
| 2025-11-17 | 703.00 | 769.00 | 680.00 | 690.00 | 690.00 | 3,114,580 |
| 2025-11-14 | 713.00 | 772.00 | 665.00 | 680.00 | 680.00 | 2,800,501 |
| 2025-11-13 | 719.00 | 732.00 | 672.00 | 689.00 | 689.00 | 1,665,064 |
| 2025-11-12 | 830.00 | 850.00 | 706.00 | 721.00 | 721.00 | 8,961,224 |
| 2025-11-11 | 605.00 | 782.00 | 605.00 | 782.00 | 782.00 | 16,710,391 |
| 2025-11-10 | 609.00 | 625.00 | 594.00 | 602.00 | 602.00 | 480,381 |
| 2025-11-07 | 651.00 | 698.00 | 587.00 | 609.00 | 609.00 | 1,136,735 |
| 2025-11-06 | 715.00 | 718.00 | 649.00 | 649.00 | 649.00 | 1,681,857 |
| 2025-11-05 | 633.00 | 809.00 | 611.00 | 715.00 | 715.00 | 16,034,200 |
| 2025-11-04 | 725.00 | 776.00 | 621.00 | 633.00 | 633.00 | 7,572,214 |
| 2025-11-03 | 523.00 | 679.00 | 512.00 | 679.00 | 679.00 | 10,041,218 |
| 2025-10-31 | 609.00 | 610.00 | 520.00 | 523.00 | 523.00 | 2,113,329 |
| 2025-10-30 | 648.00 | 743.00 | 584.00 | 590.00 | 590.00 | 20,802,939 |
| 2025-10-29 | 486.00 | 605.00 | 470.00 | 605.00 | 605.00 | 8,190,102 |
| 2025-10-28 | 462.00 | 485.00 | 458.00 | 466.00 | 466.00 | 212,634 |
| 2025-10-27 | 475.00 | 483.00 | 461.00 | 462.00 | 462.00 | 206,564 |
| 2025-10-24 | 466.00 | 487.00 | 463.00 | 475.00 | 475.00 | 178,242 |
| 2025-10-23 | 456.00 | 492.00 | 456.00 | 466.00 | 466.00 | 472,994 |
| 2025-10-22 | 463.00 | 474.00 | 445.00 | 456.00 | 456.00 | 305,230 |
| 2025-10-21 | 477.00 | 490.00 | 455.00 | 461.00 | 461.00 | 447,612 |
| 2025-10-20 | 474.00 | 490.00 | 459.00 | 477.00 | 477.00 | 944,977 |
| 2025-10-17 | 559.00 | 604.00 | 478.00 | 478.00 | 478.00 | 9,128,210 |
| 2025-10-16 | 426.00 | 553.00 | 426.00 | 553.00 | 553.00 | 9,245,986 |
| 2025-10-15 | 426.00 | 430.00 | 421.00 | 426.00 | 426.00 | 30,779 |
| 2025-10-14 | 437.00 | 441.00 | 426.00 | 426.00 | 426.00 | 67,524 |
| 2025-10-13 | 429.00 | 440.00 | 428.00 | 436.00 | 436.00 | 78,456 |
| 2025-10-10 | 429.00 | 442.00 | 427.00 | 427.00 | 427.00 | 87,968 |
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.