NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,160.00 | 18,540.00 | 18,070.00 | 18,280.00 | 17,928.26 | 114,522 |
| 2024-01-29 | 18,980.00 | 18,980.00 | 18,110.00 | 18,190.00 | 17,840.00 | 195,703 |
| 2024-01-26 | 18,500.00 | 19,380.00 | 18,490.00 | 18,960.00 | 18,595.18 | 232,999 |
| 2024-01-25 | 18,820.00 | 18,910.00 | 18,360.00 | 18,360.00 | 18,006.72 | 161,800 |
| 2024-01-24 | 19,360.00 | 19,450.00 | 18,510.00 | 19,000.00 | 18,634.41 | 254,757 |
| 2024-01-23 | 19,740.00 | 19,740.00 | 18,890.00 | 19,350.00 | 18,977.68 | 288,610 |
| 2024-01-22 | 19,000.00 | 19,730.00 | 18,850.00 | 19,460.00 | 19,085.56 | 390,992 |
| 2024-01-19 | 19,410.00 | 19,590.00 | 18,750.00 | 18,750.00 | 18,389.22 | 281,782 |
| 2024-01-18 | 19,260.00 | 19,420.00 | 18,540.00 | 19,310.00 | 18,938.44 | 298,541 |
| 2024-01-17 | 18,920.00 | 19,800.00 | 18,700.00 | 19,080.00 | 18,712.87 | 723,123 |
| 2024-01-16 | 18,840.00 | 19,490.00 | 18,150.00 | 18,920.00 | 18,555.95 | 491,063 |
| 2024-01-15 | 18,060.00 | 19,170.00 | 18,060.00 | 18,810.00 | 18,448.07 | 377,083 |
| 2024-01-12 | 18,760.00 | 18,770.00 | 17,900.00 | 18,020.00 | 17,673.27 | 359,694 |
| 2024-01-11 | 17,890.00 | 19,320.00 | 17,700.00 | 18,620.00 | 18,261.72 | 865,890 |
| 2024-01-10 | 17,690.00 | 17,870.00 | 17,460.00 | 17,700.00 | 17,359.42 | 102,937 |
| 2024-01-09 | 17,760.00 | 17,920.00 | 17,570.00 | 17,690.00 | 17,349.62 | 89,273 |
| 2024-01-08 | 17,690.00 | 17,790.00 | 17,490.00 | 17,630.00 | 17,290.77 | 94,565 |
| 2024-01-05 | 17,580.00 | 18,070.00 | 17,580.00 | 17,750.00 | 17,408.46 | 146,528 |
| 2024-01-04 | 18,000.00 | 18,120.00 | 17,560.00 | 17,630.00 | 17,290.77 | 132,976 |
| 2024-01-03 | 17,740.00 | 18,270.00 | 17,500.00 | 18,130.00 | 17,781.15 | 197,696 |
| 2024-01-02 | 18,020.00 | 18,310.00 | 17,720.00 | 17,990.00 | 17,643.84 | 189,380 |
| 2023-12-28 | 16,890.00 | 18,150.00 | 16,860.00 | 18,050.00 | 17,702.69 | 262,568 |
| 2023-12-27 | 17,130.00 | 17,280.00 | 16,820.00 | 16,980.00 | 16,653.28 | 109,027 |
| 2023-12-26 | 17,430.00 | 17,500.00 | 17,070.00 | 17,100.00 | 16,672.89 | 142,440 |
| 2023-12-22 | 16,630.00 | 17,900.00 | 16,410.00 | 17,500.00 | 17,062.90 | 411,100 |
| 2023-12-21 | 16,500.00 | 16,780.00 | 16,410.00 | 16,580.00 | 16,165.88 | 154,512 |
| 2023-12-20 | 16,410.00 | 16,800.00 | 16,230.00 | 16,800.00 | 16,380.39 | 102,091 |
| 2023-12-19 | 16,190.00 | 16,510.00 | 15,980.00 | 16,380.00 | 15,970.88 | 129,036 |
| 2023-12-18 | 16,530.00 | 16,980.00 | 16,170.00 | 16,190.00 | 15,785.62 | 243,969 |
| 2023-12-15 | 16,500.00 | 16,730.00 | 16,000.00 | 16,430.00 | 16,019.63 | 208,592 |
| 2023-12-14 | 16,550.00 | 16,800.00 | 16,230.00 | 16,490.00 | 16,078.13 | 307,289 |
| 2023-12-13 | 15,840.00 | 16,890.00 | 15,840.00 | 16,380.00 | 15,970.88 | 380,961 |
| 2023-12-12 | 16,150.00 | 16,290.00 | 15,750.00 | 15,990.00 | 15,590.62 | 212,400 |
| 2023-12-11 | 14,680.00 | 16,280.00 | 14,680.00 | 16,020.00 | 15,619.87 | 556,033 |
| 2023-12-08 | 14,040.00 | 14,790.00 | 13,980.00 | 14,720.00 | 14,352.34 | 187,015 |
| 2023-12-07 | 14,230.00 | 14,240.00 | 13,930.00 | 14,010.00 | 13,660.07 | 104,223 |
| 2023-12-06 | 13,960.00 | 14,170.00 | 13,820.00 | 14,170.00 | 13,816.08 | 140,711 |
| 2023-12-05 | 14,180.00 | 14,200.00 | 13,960.00 | 14,010.00 | 13,660.07 | 126,782 |
| 2023-12-04 | 14,300.00 | 14,450.00 | 14,110.00 | 14,180.00 | 13,825.83 | 131,409 |
| 2023-12-01 | 14,590.00 | 14,620.00 | 14,270.00 | 14,290.00 | 13,933.08 | 147,973 |
| 2023-11-30 | 14,890.00 | 15,110.00 | 14,590.00 | 14,590.00 | 14,225.59 | 446,661 |
| 2023-11-29 | 15,090.00 | 15,130.00 | 14,850.00 | 14,940.00 | 14,566.84 | 94,336 |
| 2023-11-28 | 15,480.00 | 15,530.00 | 15,090.00 | 15,090.00 | 14,713.10 | 128,674 |
| 2023-11-27 | 15,500.00 | 15,500.00 | 15,340.00 | 15,360.00 | 14,976.35 | 65,700 |
| 2023-11-24 | 15,650.00 | 15,780.00 | 15,400.00 | 15,510.00 | 15,122.61 | 52,175 |
| 2023-11-23 | 15,720.00 | 15,740.00 | 15,400.00 | 15,740.00 | 15,346.86 | 69,140 |
| 2023-11-22 | 15,670.00 | 15,800.00 | 15,330.00 | 15,600.00 | 15,210.36 | 172,164 |
| 2023-11-21 | 15,680.00 | 15,830.00 | 15,600.00 | 15,640.00 | 15,249.36 | 72,087 |
| 2023-11-20 | 15,500.00 | 15,810.00 | 15,460.00 | 15,760.00 | 15,366.36 | 59,916 |
| 2023-11-17 | 15,490.00 | 15,680.00 | 15,300.00 | 15,450.00 | 15,064.11 | 59,569 |
| 2023-11-16 | 15,420.00 | 15,520.00 | 15,250.00 | 15,490.00 | 15,103.11 | 69,709 |
| 2023-11-15 | 15,450.00 | 15,620.00 | 15,250.00 | 15,440.00 | 15,054.35 | 74,049 |
| 2023-11-14 | 15,000.00 | 15,340.00 | 15,000.00 | 15,290.00 | 14,908.10 | 51,807 |
| 2023-11-13 | 14,900.00 | 15,370.00 | 14,830.00 | 15,000.00 | 14,625.34 | 55,573 |
| 2023-11-10 | 14,950.00 | 15,130.00 | 14,620.00 | 14,780.00 | 14,410.84 | 64,033 |
| 2023-11-09 | 15,460.00 | 15,570.00 | 15,150.00 | 15,150.00 | 14,771.60 | 69,957 |
| 2023-11-08 | 15,480.00 | 15,700.00 | 15,360.00 | 15,460.00 | 15,073.86 | 121,450 |
| 2023-11-07 | 15,770.00 | 15,880.00 | 15,150.00 | 15,290.00 | 14,908.10 | 168,019 |
| 2023-11-06 | 15,430.00 | 15,800.00 | 15,220.00 | 15,800.00 | 15,405.36 | 186,182 |
| 2023-11-03 | 14,840.00 | 15,550.00 | 14,730.00 | 15,060.00 | 14,683.85 | 239,521 |
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.