NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,160.00 | 13,310.00 | 13,010.00 | 13,100.00 | 12,847.94 | 81,637 |
| 2024-07-25 | 13,000.00 | 13,340.00 | 12,950.00 | 13,190.00 | 12,936.20 | 108,052 |
| 2024-07-24 | 13,110.00 | 13,420.00 | 13,110.00 | 13,210.00 | 12,955.82 | 77,608 |
| 2024-07-23 | 13,620.00 | 13,820.00 | 13,270.00 | 13,310.00 | 13,053.89 | 97,701 |
| 2024-07-22 | 13,940.00 | 14,040.00 | 13,550.00 | 13,610.00 | 13,348.12 | 109,170 |
| 2024-07-19 | 13,920.00 | 14,100.00 | 13,870.00 | 13,940.00 | 13,671.77 | 76,492 |
| 2024-07-18 | 14,370.00 | 14,390.00 | 13,910.00 | 14,000.00 | 13,730.62 | 124,252 |
| 2024-07-17 | 14,450.00 | 14,570.00 | 14,250.00 | 14,260.00 | 13,985.61 | 120,460 |
| 2024-07-16 | 14,270.00 | 14,650.00 | 14,240.00 | 14,450.00 | 14,171.96 | 137,019 |
| 2024-07-15 | 14,050.00 | 14,400.00 | 14,010.00 | 14,280.00 | 14,005.23 | 155,092 |
| 2024-07-12 | 14,150.00 | 14,350.00 | 13,950.00 | 14,050.00 | 13,779.66 | 88,424 |
| 2024-07-11 | 13,720.00 | 14,200.00 | 13,720.00 | 14,200.00 | 13,926.77 | 123,423 |
| 2024-07-10 | 13,830.00 | 13,960.00 | 13,610.00 | 13,720.00 | 13,456.01 | 80,560 |
| 2024-07-09 | 14,050.00 | 14,250.00 | 13,930.00 | 13,960.00 | 13,691.39 | 81,637 |
| 2024-07-08 | 13,570.00 | 14,150.00 | 13,560.00 | 14,150.00 | 13,877.73 | 132,705 |
| 2024-07-05 | 13,950.00 | 14,050.00 | 13,550.00 | 13,580.00 | 13,318.70 | 178,125 |
| 2024-07-04 | 13,900.00 | 14,080.00 | 13,900.00 | 14,030.00 | 13,760.04 | 48,227 |
| 2024-07-03 | 14,120.00 | 14,280.00 | 13,920.00 | 13,970.00 | 13,701.19 | 132,830 |
| 2024-07-02 | 14,500.00 | 14,540.00 | 14,080.00 | 14,150.00 | 13,877.73 | 83,422 |
| 2024-07-01 | 14,310.00 | 14,500.00 | 14,210.00 | 14,460.00 | 14,181.77 | 133,021 |
| 2024-06-28 | 14,180.00 | 14,320.00 | 14,120.00 | 14,270.00 | 13,995.42 | 42,184 |
| 2024-06-27 | 14,360.00 | 14,410.00 | 14,140.00 | 14,180.00 | 13,907.15 | 75,524 |
| 2024-06-26 | 14,430.00 | 14,580.00 | 14,310.00 | 14,360.00 | 14,083.69 | 64,615 |
| 2024-06-25 | 14,280.00 | 14,440.00 | 14,080.00 | 14,430.00 | 14,152.34 | 161,882 |
| 2024-06-24 | 14,560.00 | 14,600.00 | 14,290.00 | 14,310.00 | 14,034.65 | 142,585 |
| 2024-06-21 | 14,990.00 | 15,040.00 | 14,550.00 | 14,560.00 | 14,279.84 | 143,792 |
| 2024-06-20 | 14,970.00 | 15,120.00 | 14,800.00 | 15,060.00 | 14,770.22 | 118,480 |
| 2024-06-19 | 15,180.00 | 15,180.00 | 14,720.00 | 14,860.00 | 14,574.07 | 156,389 |
| 2024-06-18 | 15,250.00 | 15,320.00 | 15,010.00 | 15,090.00 | 14,799.64 | 143,838 |
| 2024-06-17 | 15,360.00 | 15,440.00 | 15,090.00 | 15,250.00 | 14,956.57 | 155,440 |
| 2024-06-14 | 15,510.00 | 15,680.00 | 15,270.00 | 15,470.00 | 15,172.33 | 174,738 |
| 2024-06-13 | 15,920.00 | 16,000.00 | 15,520.00 | 15,520.00 | 15,221.37 | 176,789 |
| 2024-06-12 | 15,930.00 | 16,230.00 | 15,850.00 | 15,900.00 | 15,594.06 | 65,542 |
| 2024-06-11 | 16,140.00 | 16,280.00 | 15,820.00 | 15,920.00 | 15,613.67 | 101,618 |
| 2024-06-10 | 16,010.00 | 16,340.00 | 15,800.00 | 16,140.00 | 15,829.44 | 87,004 |
| 2024-06-07 | 16,150.00 | 16,290.00 | 16,000.00 | 16,010.00 | 15,701.94 | 69,242 |
| 2024-06-05 | 16,080.00 | 16,330.00 | 15,900.00 | 16,150.00 | 15,839.25 | 88,760 |
| 2024-06-04 | 16,730.00 | 16,780.00 | 16,090.00 | 16,100.00 | 15,790.21 | 112,347 |
| 2024-06-03 | 16,650.00 | 17,330.00 | 16,550.00 | 16,700.00 | 16,378.67 | 149,941 |
| 2024-05-31 | 16,780.00 | 16,940.00 | 16,370.00 | 16,460.00 | 16,143.28 | 102,076 |
| 2024-05-30 | 16,620.00 | 17,030.00 | 16,480.00 | 16,650.00 | 16,329.63 | 128,963 |
| 2024-05-29 | 17,270.00 | 17,270.00 | 16,630.00 | 16,810.00 | 16,486.55 | 152,168 |
| 2024-05-28 | 17,400.00 | 17,400.00 | 17,110.00 | 17,260.00 | 16,927.89 | 92,034 |
| 2024-05-27 | 17,080.00 | 17,400.00 | 16,860.00 | 17,390.00 | 17,055.39 | 147,864 |
| 2024-05-24 | 17,370.00 | 17,370.00 | 16,960.00 | 17,000.00 | 16,672.89 | 121,289 |
| 2024-05-23 | 17,270.00 | 17,540.00 | 17,020.00 | 17,540.00 | 17,202.50 | 115,391 |
| 2024-05-22 | 17,110.00 | 17,540.00 | 16,960.00 | 17,320.00 | 16,986.74 | 141,420 |
| 2024-05-21 | 16,990.00 | 17,240.00 | 16,950.00 | 17,100.00 | 16,770.97 | 93,363 |
| 2024-05-20 | 17,090.00 | 17,330.00 | 16,840.00 | 17,070.00 | 16,741.55 | 88,783 |
| 2024-05-17 | 17,390.00 | 17,550.00 | 16,900.00 | 17,040.00 | 16,712.12 | 165,118 |
| 2024-05-16 | 18,100.00 | 18,280.00 | 17,170.00 | 17,180.00 | 16,849.43 | 263,210 |
| 2024-05-14 | 17,510.00 | 18,190.00 | 17,390.00 | 18,030.00 | 17,683.07 | 235,916 |
| 2024-05-13 | 17,430.00 | 17,930.00 | 17,390.00 | 17,510.00 | 17,173.08 | 206,119 |
| 2024-05-10 | 17,600.00 | 17,720.00 | 17,120.00 | 17,420.00 | 17,084.81 | 249,188 |
| 2024-05-09 | 17,250.00 | 17,920.00 | 17,110.00 | 17,550.00 | 17,212.31 | 473,790 |
| 2024-05-08 | 17,100.00 | 17,360.00 | 16,910.00 | 17,250.00 | 16,918.08 | 169,030 |
| 2024-05-07 | 17,270.00 | 17,560.00 | 17,020.00 | 17,150.00 | 16,820.01 | 246,160 |
| 2024-05-03 | 17,670.00 | 17,720.00 | 17,110.00 | 17,160.00 | 16,829.81 | 397,675 |
| 2024-05-02 | 15,630.00 | 18,800.00 | 15,620.00 | 17,770.00 | 17,428.08 | 1,789,896 |
| 2024-04-30 | 15,580.00 | 15,750.00 | 15,460.00 | 15,670.00 | 15,368.48 | 79,821 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.