NH SPAC 5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 485.00 | 492.00 | 474.00 | 489.00 | 489.00 | 68,891 |
| 2025-01-07 | 485.00 | 497.00 | 474.00 | 481.00 | 481.00 | 53,983 |
| 2025-01-06 | 492.00 | 492.00 | 473.00 | 484.00 | 484.00 | 26,047 |
| 2025-01-03 | 487.00 | 494.00 | 475.00 | 476.00 | 476.00 | 33,388 |
| 2025-01-02 | 478.00 | 488.00 | 468.00 | 487.00 | 487.00 | 48,340 |
| 2024-12-30 | 469.00 | 486.00 | 463.00 | 470.00 | 470.00 | 23,752 |
| 2024-12-27 | 465.00 | 469.00 | 457.00 | 469.00 | 469.00 | 75,319 |
| 2024-12-26 | 504.00 | 504.00 | 461.00 | 465.00 | 465.00 | 95,366 |
| 2024-12-24 | 494.00 | 505.00 | 475.00 | 478.00 | 478.00 | 90,040 |
| 2024-12-23 | 453.00 | 496.00 | 453.00 | 490.00 | 490.00 | 162,858 |
| 2024-12-20 | 475.00 | 480.00 | 450.00 | 450.00 | 450.00 | 176,016 |
| 2024-12-19 | 487.00 | 490.00 | 470.00 | 475.00 | 475.00 | 70,112 |
| 2024-12-18 | 482.00 | 530.00 | 466.00 | 482.00 | 482.00 | 478,635 |
| 2024-12-17 | 460.00 | 469.00 | 460.00 | 465.00 | 465.00 | 23,117 |
| 2024-12-16 | 471.00 | 491.00 | 460.00 | 460.00 | 460.00 | 118,902 |
| 2024-12-13 | 465.00 | 490.00 | 465.00 | 471.00 | 471.00 | 229,227 |
| 2024-12-12 | 450.00 | 488.00 | 425.00 | 470.00 | 470.00 | 194,973 |
| 2024-12-11 | 433.00 | 448.00 | 430.00 | 447.00 | 447.00 | 62,007 |
| 2024-12-10 | 415.00 | 448.00 | 414.00 | 426.00 | 426.00 | 103,281 |
| 2024-12-09 | 425.00 | 455.00 | 400.00 | 411.00 | 411.00 | 161,846 |
| 2024-12-06 | 442.00 | 442.00 | 425.00 | 425.00 | 425.00 | 107,196 |
| 2024-12-05 | 442.00 | 450.00 | 437.00 | 439.00 | 439.00 | 91,746 |
| 2024-12-04 | 438.00 | 468.00 | 438.00 | 442.00 | 442.00 | 73,336 |
| 2024-12-03 | 451.00 | 456.00 | 445.00 | 450.00 | 450.00 | 61,803 |
| 2024-12-02 | 459.00 | 463.00 | 450.00 | 451.00 | 451.00 | 58,158 |
| 2024-11-29 | 457.00 | 467.00 | 449.00 | 463.00 | 463.00 | 36,092 |
| 2024-11-28 | 456.00 | 466.00 | 448.00 | 457.00 | 457.00 | 45,421 |
| 2024-11-27 | 456.00 | 464.00 | 448.00 | 456.00 | 456.00 | 83,098 |
| 2024-11-26 | 452.00 | 461.00 | 450.00 | 456.00 | 456.00 | 75,299 |
| 2024-11-25 | 459.00 | 459.00 | 443.00 | 452.00 | 452.00 | 71,456 |
| 2024-11-22 | 455.00 | 465.00 | 447.00 | 459.00 | 459.00 | 66,626 |
| 2024-11-21 | 451.00 | 465.00 | 443.00 | 451.00 | 451.00 | 1,890,351 |
| 2024-11-20 | 462.00 | 471.00 | 443.00 | 452.00 | 452.00 | 149,676 |
| 2024-11-19 | 473.00 | 488.00 | 462.00 | 462.00 | 462.00 | 118,668 |
| 2024-11-18 | 489.00 | 492.00 | 462.00 | 468.00 | 468.00 | 326,905 |
| 2024-11-15 | 451.00 | 525.00 | 436.00 | 493.00 | 493.00 | 290,556 |
| 2024-11-14 | 468.00 | 484.00 | 453.00 | 456.00 | 456.00 | 93,970 |
| 2024-11-13 | 530.00 | 530.00 | 457.00 | 466.00 | 466.00 | 332,938 |
| 2024-11-12 | 525.00 | 554.00 | 508.00 | 530.00 | 530.00 | 914,896 |
| 2024-11-11 | 463.00 | 546.00 | 463.00 | 525.00 | 525.00 | 1,911,127 |
| 2024-11-08 | 456.00 | 460.00 | 444.00 | 459.00 | 459.00 | 90,933 |
| 2024-11-07 | 463.00 | 482.00 | 450.00 | 455.00 | 455.00 | 103,848 |
| 2024-11-06 | 454.00 | 489.00 | 444.00 | 463.00 | 463.00 | 141,304 |
| 2024-11-05 | 451.00 | 453.00 | 443.00 | 445.00 | 445.00 | 64,757 |
| 2024-11-04 | 450.00 | 452.00 | 436.00 | 443.00 | 443.00 | 96,970 |
| 2024-11-01 | 448.00 | 468.00 | 447.00 | 450.00 | 450.00 | 108,790 |
| 2024-10-31 | 460.00 | 461.00 | 436.00 | 448.00 | 448.00 | 296,330 |
| 2024-10-30 | 443.00 | 547.00 | 443.00 | 460.00 | 460.00 | 2,362,504 |
| 2024-10-29 | 450.00 | 465.00 | 440.00 | 445.00 | 445.00 | 122,980 |
| 2024-10-28 | 455.00 | 458.00 | 430.00 | 450.00 | 450.00 | 134,728 |
| 2024-10-25 | 457.00 | 467.00 | 453.00 | 458.00 | 458.00 | 63,919 |
| 2024-10-24 | 477.00 | 495.00 | 457.00 | 457.00 | 457.00 | 97,034 |
| 2024-10-23 | 491.00 | 491.00 | 471.00 | 477.00 | 477.00 | 37,260 |
| 2024-10-22 | 481.00 | 497.00 | 478.00 | 495.00 | 495.00 | 60,645 |
| 2024-10-21 | 480.00 | 482.00 | 470.00 | 478.00 | 478.00 | 57,833 |
| 2024-10-18 | 487.00 | 495.00 | 476.00 | 476.00 | 476.00 | 76,316 |
| 2024-10-17 | 476.00 | 523.00 | 444.00 | 487.00 | 487.00 | 385,065 |
| 2024-10-16 | 484.00 | 494.00 | 459.00 | 462.00 | 462.00 | 202,896 |
| 2024-10-15 | 488.00 | 510.00 | 484.00 | 484.00 | 484.00 | 97,407 |
| 2024-10-14 | 520.00 | 520.00 | 485.00 | 495.00 | 495.00 | 101,170 |
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.