NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 433.00 | 435.00 | 421.00 | 423.00 | 423.00 | 145,872 |
| 2025-10-01 | 429.00 | 435.00 | 429.00 | 431.00 | 431.00 | 71,569 |
| 2025-09-30 | 431.00 | 435.00 | 426.00 | 429.00 | 429.00 | 88,329 |
| 2025-09-29 | 436.00 | 436.00 | 429.00 | 429.00 | 429.00 | 107,332 |
| 2025-09-26 | 442.00 | 445.00 | 435.00 | 436.00 | 436.00 | 58,154 |
| 2025-09-25 | 443.00 | 444.00 | 440.00 | 442.00 | 442.00 | 35,494 |
| 2025-09-24 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | 34,175 |
| 2025-09-23 | 443.00 | 445.00 | 440.00 | 444.00 | 444.00 | 42,523 |
| 2025-09-22 | 445.00 | 447.00 | 444.00 | 445.00 | 445.00 | 23,729 |
| 2025-09-19 | 449.00 | 449.00 | 444.00 | 445.00 | 445.00 | 26,887 |
| 2025-09-18 | 445.00 | 449.00 | 443.00 | 449.00 | 449.00 | 35,424 |
| 2025-09-17 | 447.00 | 450.00 | 443.00 | 445.00 | 445.00 | 23,718 |
| 2025-09-16 | 441.00 | 447.00 | 441.00 | 447.00 | 447.00 | 74,484 |
| 2025-09-15 | 447.00 | 447.00 | 441.00 | 441.00 | 441.00 | 61,935 |
| 2025-09-12 | 448.00 | 453.00 | 443.00 | 447.00 | 447.00 | 46,479 |
| 2025-09-11 | 448.00 | 451.00 | 445.00 | 450.00 | 450.00 | 29,016 |
| 2025-09-10 | 452.00 | 454.00 | 443.00 | 452.00 | 452.00 | 39,429 |
| 2025-09-09 | 448.00 | 452.00 | 445.00 | 452.00 | 452.00 | 41,789 |
| 2025-09-08 | 453.00 | 455.00 | 448.00 | 448.00 | 448.00 | 34,090 |
| 2025-09-05 | 450.00 | 454.00 | 448.00 | 453.00 | 453.00 | 40,500 |
| 2025-09-04 | 445.00 | 459.00 | 444.00 | 450.00 | 450.00 | 100,585 |
| 2025-09-03 | 454.00 | 454.00 | 442.00 | 444.00 | 444.00 | 55,205 |
| 2025-09-02 | 445.00 | 452.00 | 440.00 | 442.00 | 442.00 | 54,534 |
| 2025-09-01 | 446.00 | 450.00 | 440.00 | 445.00 | 445.00 | 75,184 |
| 2025-08-29 | 462.00 | 467.00 | 430.00 | 446.00 | 446.00 | 77,987 |
| 2025-08-28 | 457.00 | 464.00 | 454.00 | 462.00 | 462.00 | 32,542 |
| 2025-08-27 | 463.00 | 468.00 | 459.00 | 459.00 | 459.00 | 35,239 |
| 2025-08-26 | 464.00 | 469.00 | 460.00 | 464.00 | 464.00 | 60,116 |
| 2025-08-25 | 459.00 | 471.00 | 459.00 | 464.00 | 464.00 | 29,073 |
| 2025-08-22 | 457.00 | 469.00 | 457.00 | 457.00 | 457.00 | 59,422 |
| 2025-08-21 | 467.00 | 473.00 | 460.00 | 461.00 | 461.00 | 39,030 |
| 2025-08-20 | 476.00 | 500.00 | 452.00 | 471.00 | 471.00 | 100,276 |
| 2025-08-19 | 465.00 | 500.00 | 465.00 | 480.00 | 480.00 | 82,144 |
| 2025-08-18 | 472.00 | 488.00 | 463.00 | 465.00 | 465.00 | 113,595 |
| 2025-08-14 | 491.00 | 491.00 | 472.00 | 472.00 | 472.00 | 60,165 |
| 2025-08-13 | 489.00 | 494.00 | 473.00 | 491.00 | 491.00 | 115,446 |
| 2025-08-12 | 475.00 | 490.00 | 465.00 | 489.00 | 489.00 | 144,125 |
| 2025-08-11 | 461.00 | 481.00 | 442.00 | 481.00 | 481.00 | 209,433 |
| 2025-08-08 | 455.00 | 462.00 | 453.00 | 461.00 | 461.00 | 42,002 |
| 2025-08-07 | 455.00 | 464.00 | 448.00 | 455.00 | 455.00 | 42,997 |
| 2025-08-06 | 447.00 | 455.00 | 445.00 | 448.00 | 448.00 | 70,933 |
| 2025-08-05 | 440.00 | 453.00 | 440.00 | 445.00 | 445.00 | 44,481 |
| 2025-08-04 | 439.00 | 444.00 | 437.00 | 440.00 | 440.00 | 66,541 |
| 2025-08-01 | 453.00 | 453.00 | 426.00 | 443.00 | 443.00 | 104,020 |
| 2025-07-31 | 454.00 | 463.00 | 446.00 | 453.00 | 453.00 | 32,832 |
| 2025-07-30 | 446.00 | 462.00 | 443.00 | 452.00 | 452.00 | 25,754 |
| 2025-07-29 | 444.00 | 446.00 | 440.00 | 446.00 | 446.00 | 41,145 |
| 2025-07-28 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 16,861 |
| 2025-07-25 | 454.00 | 455.00 | 450.00 | 453.00 | 453.00 | 17,039 |
| 2025-07-24 | 450.00 | 464.00 | 446.00 | 455.00 | 455.00 | 39,760 |
| 2025-07-23 | 460.00 | 468.00 | 444.00 | 449.00 | 449.00 | 81,283 |
| 2025-07-22 | 453.00 | 465.00 | 453.00 | 464.00 | 464.00 | 83,474 |
| 2025-07-21 | 450.00 | 461.00 | 443.00 | 453.00 | 453.00 | 158,006 |
| 2025-07-18 | 448.00 | 451.00 | 444.00 | 447.00 | 447.00 | 36,509 |
| 2025-07-17 | 445.00 | 449.00 | 444.00 | 446.00 | 446.00 | 37,418 |
| 2025-07-16 | 447.00 | 447.00 | 442.00 | 446.00 | 446.00 | 34,393 |
| 2025-07-15 | 448.00 | 448.00 | 436.00 | 447.00 | 447.00 | 104,524 |
| 2025-07-14 | 454.00 | 459.00 | 446.00 | 448.00 | 448.00 | 42,681 |
| 2025-07-11 | 451.00 | 455.00 | 447.00 | 452.00 | 452.00 | 49,372 |
| 2025-07-10 | 451.00 | 457.00 | 448.00 | 451.00 | 451.00 | 95,321 |
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.