NH SPAC 8 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	23,000.00	23,050.00	22,400.00	22,550.00	21,897.39	98,293
2022-11-11	22,250.00	23,000.00	21,900.00	22,950.00	22,285.81	213,575
2022-11-10	21,500.00	21,750.00	21,250.00	21,300.00	20,683.57	99,742
2022-11-09	21,750.00	22,000.00	21,650.00	21,850.00	21,217.65	93,902
2022-11-08	21,450.00	21,850.00	21,350.00	21,800.00	21,169.10	74,184
2022-11-07	21,000.00	21,400.00	20,850.00	21,300.00	20,683.57	72,557
2022-11-04	20,600.00	21,050.00	20,500.00	21,050.00	20,440.80	71,502
2022-11-03	20,600.00	21,100.00	20,350.00	20,950.00	20,343.70	78,594
2022-11-02	21,050.00	21,450.00	20,700.00	21,250.00	20,635.01	88,221
2022-11-01	21,000.00	21,100.00	20,550.00	21,050.00	20,440.80	61,381
2022-10-31	20,450.00	21,100.00	20,150.00	21,050.00	20,440.80	116,210
2022-10-28	20,200.00	20,600.00	20,000.00	20,000.00	19,421.19	95,932
2022-10-27	19,900.00	20,450.00	19,800.00	20,400.00	19,809.61	98,355
2022-10-26	20,050.00	20,100.00	19,600.00	19,600.00	19,032.77	113,423
2022-10-25	20,100.00	20,500.00	19,950.00	20,000.00	19,421.19	63,892
2022-10-24	20,250.00	20,550.00	19,950.00	20,050.00	19,469.74	104,200
2022-10-21	19,550.00	20,100.00	19,400.00	19,650.00	19,081.32	89,502
2022-10-20	19,750.00	20,100.00	19,600.00	19,700.00	19,129.87	89,485
2022-10-19	20,450.00	20,500.00	19,750.00	19,850.00	19,275.53	88,536
2022-10-18	20,300.00	20,650.00	19,700.00	20,300.00	19,712.51	116,348
2022-10-17	19,700.00	20,100.00	19,550.00	19,850.00	19,275.53	88,295
2022-10-14	19,250.00	20,150.00	19,150.00	20,150.00	19,566.85	238,472
2022-10-13	19,250.00	19,550.00	18,200.00	18,300.00	17,770.39	208,030
2022-10-12	18,850.00	19,250.00	18,650.00	19,100.00	18,547.24	109,337
2022-10-11	20,250.00	20,400.00	18,850.00	18,850.00	18,304.47	229,680
2022-10-07	20,900.00	21,300.00	20,700.00	21,000.00	20,392.25	82,850
2022-10-06	20,750.00	21,100.00	20,550.00	21,100.00	20,489.35	94,874
2022-10-05	21,350.00	21,400.00	20,100.00	20,450.00	19,858.17	123,390
2022-10-04	21,000.00	21,100.00	20,550.00	21,050.00	20,440.80	111,040
2022-09-30	20,500.00	20,900.00	20,100.00	20,250.00	19,663.95	146,095
2022-09-29	20,950.00	22,500.00	20,550.00	20,700.00	20,100.93	286,791
2022-09-28	21,650.00	22,000.00	20,500.00	20,600.00	20,003.83	192,953
2022-09-27	21,950.00	22,500.00	21,200.00	21,950.00	21,314.76	142,300
2022-09-26	22,150.00	23,000.00	21,900.00	21,900.00	21,266.20	176,337
2022-09-23	23,150.00	23,150.00	22,500.00	22,600.00	21,945.94	121,661
2022-09-22	23,400.00	23,450.00	22,500.00	23,150.00	22,480.03	207,442
2022-09-21	23,400.00	23,900.00	23,300.00	23,800.00	23,111.22	110,717
2022-09-20	23,550.00	24,300.00	23,550.00	23,700.00	23,014.11	111,890
2022-09-19	23,800.00	24,250.00	23,400.00	23,400.00	22,722.79	150,129
2022-09-16	24,600.00	24,750.00	23,650.00	23,950.00	23,256.87	259,271
2022-09-15	25,500.00	25,600.00	24,600.00	24,800.00	24,082.27	234,021
2022-09-14	26,250.00	26,350.00	25,300.00	25,450.00	24,713.46	321,340
2022-09-13	27,000.00	27,800.00	26,550.00	27,100.00	26,315.71	417,394
2022-09-08	26,250.00	26,850.00	25,650.00	26,400.00	25,635.97	232,016
2022-09-07	26,850.00	26,850.00	25,550.00	25,750.00	25,004.78	245,638
2022-09-06	26,050.00	27,800.00	25,850.00	26,850.00	26,072.95	354,225
2022-09-05	26,250.00	26,850.00	25,600.00	25,650.00	24,907.68	179,044
2022-09-02	27,150.00	28,000.00	26,050.00	26,250.00	25,490.31	355,524
2022-09-01	25,350.00	27,850.00	25,000.00	27,000.00	26,218.61	574,998
2022-08-31	24,750.00	25,600.00	24,350.00	25,400.00	24,664.91	214,602
2022-08-30	23,800.00	25,200.00	23,750.00	24,750.00	24,033.72	186,424
2022-08-29	23,650.00	24,350.00	23,250.00	23,850.00	23,159.77	152,919
2022-08-26	25,500.00	25,500.00	24,450.00	24,500.00	23,790.96	256,576
2022-08-25	23,000.00	25,750.00	22,850.00	25,500.00	24,762.02	521,904
2022-08-24	23,050.00	23,400.00	22,650.00	22,800.00	22,140.16	80,236
2022-08-23	23,000.00	23,550.00	22,850.00	23,100.00	22,431.47	93,955
2022-08-22	23,150.00	23,600.00	22,650.00	23,300.00	22,625.69	116,616
2022-08-19	23,100.00	23,700.00	23,050.00	23,350.00	22,674.24	94,598
2022-08-18	22,800.00	23,250.00	22,800.00	23,100.00	22,431.47	44,245
2022-08-17	23,300.00	23,450.00	22,750.00	23,150.00	22,480.03	100,009

← NewerPage 17 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.