NH SPAC 8 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	19,180.00	19,180.00	18,300.00	18,520.00	18,057.43	207,829
2023-08-01	18,280.00	19,360.00	18,170.00	19,230.00	18,749.69	262,992
2023-07-31	18,500.00	18,540.00	18,090.00	18,340.00	17,881.92	180,024
2023-07-28	18,600.00	18,730.00	18,060.00	18,500.00	18,037.93	205,214
2023-07-27	17,680.00	18,650.00	17,680.00	18,630.00	18,164.68	229,550
2023-07-26	18,410.00	18,550.00	17,550.00	17,680.00	17,238.41	447,468
2023-07-25	19,080.00	19,230.00	18,540.00	18,580.00	18,115.93	309,901
2023-07-24	19,690.00	19,700.00	19,150.00	19,210.00	18,730.19	280,896
2023-07-21	19,970.00	20,100.00	19,570.00	19,710.00	19,217.70	217,217
2023-07-20	20,450.00	20,600.00	19,460.00	19,990.00	19,490.71	719,331
2023-07-19	21,450.00	21,550.00	20,800.00	21,100.00	20,572.98	251,660
2023-07-18	21,350.00	21,750.00	20,900.00	21,450.00	20,914.24	178,425
2023-07-17	21,050.00	21,600.00	20,700.00	21,350.00	20,816.74	161,474
2023-07-14	21,450.00	21,600.00	20,750.00	21,250.00	20,719.24	209,524
2023-07-13	21,300.00	21,450.00	20,950.00	21,200.00	20,670.49	205,102
2023-07-12	20,600.00	21,200.00	20,350.00	21,100.00	20,572.98	181,186
2023-07-11	20,350.00	20,750.00	20,250.00	20,550.00	20,036.72	136,452
2023-07-10	20,200.00	20,600.00	19,860.00	20,350.00	19,841.72	165,263
2023-07-07	20,350.00	20,650.00	20,100.00	20,300.00	19,792.97	201,407
2023-07-06	21,100.00	21,550.00	20,500.00	20,550.00	20,036.72	295,870
2023-07-05	21,050.00	21,700.00	21,000.00	21,150.00	20,621.74	291,928
2023-07-04	22,700.00	22,750.00	20,500.00	21,050.00	20,524.23	725,917
2023-07-03	21,900.00	22,500.00	21,800.00	22,000.00	21,450.51	170,161
2023-06-30	22,150.00	22,150.00	21,250.00	21,900.00	21,353.00	165,812
2023-06-29	21,800.00	22,500.00	21,800.00	22,100.00	21,548.01	195,616
2023-06-28	22,500.00	22,650.00	21,600.00	21,750.00	21,206.75	206,355
2023-06-27	22,150.00	22,500.00	21,800.00	22,200.00	21,645.51	234,683
2023-06-26	21,500.00	21,900.00	21,200.00	21,700.00	21,158.00	120,864
2023-06-23	21,450.00	21,900.00	21,400.00	21,600.00	21,060.50	219,000
2023-06-22	21,750.00	22,050.00	21,350.00	21,450.00	20,914.24	206,757
2023-06-21	22,650.00	23,000.00	21,800.00	21,800.00	21,255.50	276,922
2023-06-20	23,000.00	23,000.00	22,350.00	22,850.00	22,279.28	255,550
2023-06-19	24,000.00	24,000.00	22,900.00	23,100.00	22,523.03	237,987
2023-06-16	23,450.00	24,650.00	23,400.00	23,950.00	23,351.80	237,740
2023-06-15	24,000.00	24,350.00	23,200.00	23,400.00	22,815.54	168,631
2023-06-14	23,650.00	24,250.00	23,450.00	24,000.00	23,400.55	182,566
2023-06-13	24,000.00	24,200.00	23,600.00	23,650.00	23,059.29	148,090
2023-06-12	23,850.00	24,300.00	23,500.00	23,800.00	23,205.55	169,818
2023-06-09	24,000.00	24,000.00	23,500.00	23,650.00	23,059.29	185,230
2023-06-08	24,000.00	24,250.00	23,250.00	23,650.00	23,059.29	372,807
2023-06-07	23,000.00	24,450.00	23,000.00	24,450.00	23,839.31	521,599
2023-06-05	22,700.00	22,850.00	22,400.00	22,450.00	21,889.27	89,367
2023-06-02	23,000.00	23,300.00	22,400.00	22,700.00	22,133.02	117,429
2023-06-01	23,300.00	23,400.00	22,700.00	22,900.00	22,328.03	95,175
2023-05-31	23,100.00	23,600.00	22,800.00	23,300.00	22,718.04	167,570
2023-05-30	22,550.00	23,300.00	22,550.00	23,100.00	22,523.03	139,625
2023-05-26	22,350.00	23,100.00	22,350.00	22,400.00	21,840.51	152,293
2023-05-25	22,650.00	22,950.00	22,300.00	22,350.00	21,791.76	102,612
2023-05-24	22,300.00	22,750.00	22,200.00	22,650.00	22,084.27	126,728
2023-05-23	22,350.00	23,100.00	22,350.00	22,600.00	22,035.52	139,259
2023-05-22	22,550.00	22,700.00	22,250.00	22,300.00	21,743.01	102,676
2023-05-19	21,900.00	22,600.00	21,850.00	22,450.00	21,889.27	170,636
2023-05-18	21,550.00	21,850.00	21,500.00	21,850.00	21,304.25	102,887
2023-05-17	21,300.00	21,550.00	21,050.00	21,300.00	20,767.99	143,026
2023-05-16	21,900.00	22,050.00	21,100.00	21,200.00	20,670.49	134,644
2023-05-15	21,500.00	21,900.00	21,250.00	21,650.00	21,109.25	164,133
2023-05-12	21,750.00	22,000.00	21,400.00	21,650.00	21,109.25	132,968
2023-05-11	22,450.00	22,550.00	21,650.00	21,800.00	21,255.50	269,959
2023-05-10	22,150.00	22,650.00	21,850.00	22,300.00	21,743.01	104,498
2023-05-09	22,150.00	22,150.00	21,650.00	22,000.00	21,450.51	126,175

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.