NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21,300.00 | 22,750.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1,883,520 |
| 2024-07-23 | 21,150.00 | 22,100.00 | 21,000.00 | 21,600.00 | 21,600.00 | 1,335,021 |
| 2024-07-22 | 20,850.00 | 22,900.00 | 20,600.00 | 21,550.00 | 21,550.00 | 4,418,860 |
| 2024-07-19 | 19,050.00 | 20,950.00 | 18,940.00 | 20,650.00 | 20,650.00 | 5,141,460 |
| 2024-07-18 | 18,890.00 | 19,300.00 | 18,120.00 | 18,750.00 | 18,750.00 | 1,620,317 |
| 2024-07-17 | 17,940.00 | 19,710.00 | 17,750.00 | 18,850.00 | 18,850.00 | 5,884,720 |
| 2024-07-16 | 18,200.00 | 18,200.00 | 17,200.00 | 17,550.00 | 17,550.00 | 1,921,762 |
| 2024-07-15 | 18,890.00 | 19,350.00 | 18,300.00 | 18,530.00 | 18,530.00 | 2,866,635 |
| 2024-07-12 | 18,160.00 | 19,430.00 | 17,600.00 | 18,200.00 | 18,200.00 | 5,031,423 |
| 2024-07-11 | 19,950.00 | 20,300.00 | 18,150.00 | 18,160.00 | 18,160.00 | 6,452,496 |
| 2024-07-10 | 19,980.00 | 22,000.00 | 18,040.00 | 21,850.00 | 21,850.00 | 9,750,353 |
| 2024-07-09 | 21,250.00 | 21,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | 2,627,769 |
| 2024-07-08 | 20,500.00 | 22,400.00 | 20,050.00 | 21,500.00 | 21,500.00 | 10,017,410 |
| 2024-07-05 | 19,680.00 | 20,100.00 | 19,000.00 | 19,390.00 | 19,390.00 | 5,460,649 |
| 2024-07-04 | 18,700.00 | 19,630.00 | 17,720.00 | 19,200.00 | 19,200.00 | 10,054,500 |
| 2024-07-03 | 18,610.00 | 18,950.00 | 16,490.00 | 17,900.00 | 17,900.00 | 13,677,080 |
| 2024-07-02 | 15,100.00 | 15,690.00 | 14,620.00 | 15,650.00 | 15,650.00 | 1,322,754 |
| 2024-07-01 | 15,480.00 | 15,710.00 | 15,160.00 | 15,320.00 | 15,320.00 | 553,825 |
| 2024-06-28 | 14,600.00 | 15,700.00 | 14,530.00 | 15,380.00 | 15,380.00 | 1,093,522 |
| 2024-06-27 | 14,700.00 | 14,720.00 | 14,370.00 | 14,480.00 | 14,480.00 | 193,343 |
| 2024-06-26 | 14,670.00 | 15,110.00 | 14,530.00 | 14,620.00 | 14,620.00 | 424,481 |
| 2024-06-25 | 14,220.00 | 14,770.00 | 14,210.00 | 14,710.00 | 14,710.00 | 426,782 |
| 2024-06-24 | 14,260.00 | 14,370.00 | 13,950.00 | 14,030.00 | 14,030.00 | 200,462 |
| 2024-06-21 | 14,390.00 | 14,390.00 | 14,060.00 | 14,150.00 | 14,150.00 | 218,854 |
| 2024-06-20 | 14,560.00 | 14,710.00 | 14,230.00 | 14,260.00 | 14,260.00 | 286,409 |
| 2024-06-19 | 15,680.00 | 15,830.00 | 14,330.00 | 14,560.00 | 14,560.00 | 1,097,025 |
| 2024-06-18 | 15,810.00 | 15,940.00 | 15,340.00 | 15,520.00 | 15,520.00 | 453,415 |
| 2024-06-17 | 15,270.00 | 16,080.00 | 15,220.00 | 15,750.00 | 15,750.00 | 805,627 |
| 2024-06-14 | 15,150.00 | 15,460.00 | 15,100.00 | 15,280.00 | 15,280.00 | 359,411 |
| 2024-06-13 | 15,280.00 | 15,460.00 | 15,090.00 | 15,200.00 | 15,200.00 | 416,540 |
| 2024-06-12 | 15,100.00 | 15,400.00 | 14,990.00 | 15,260.00 | 15,260.00 | 407,387 |
| 2024-06-11 | 15,010.00 | 15,350.00 | 14,790.00 | 15,040.00 | 15,040.00 | 455,741 |
| 2024-06-10 | 14,390.00 | 15,200.00 | 14,300.00 | 15,040.00 | 15,040.00 | 1,121,502 |
| 2024-06-07 | 14,470.00 | 14,470.00 | 14,100.00 | 14,140.00 | 14,140.00 | 221,266 |
| 2024-06-05 | 14,520.00 | 14,910.00 | 14,180.00 | 14,290.00 | 14,290.00 | 393,088 |
| 2024-06-04 | 14,420.00 | 14,580.00 | 14,080.00 | 14,140.00 | 14,140.00 | 267,176 |
| 2024-06-03 | 14,220.00 | 14,710.00 | 14,160.00 | 14,520.00 | 14,520.00 | 434,199 |
| 2024-05-31 | 13,800.00 | 14,040.00 | 13,790.00 | 14,020.00 | 14,020.00 | 208,253 |
| 2024-05-30 | 13,700.00 | 13,850.00 | 13,540.00 | 13,810.00 | 13,810.00 | 137,044 |
| 2024-05-29 | 13,550.00 | 13,800.00 | 13,450.00 | 13,730.00 | 13,730.00 | 250,233 |
| 2024-05-28 | 13,780.00 | 13,790.00 | 13,500.00 | 13,550.00 | 13,550.00 | 307,456 |
| 2024-05-27 | 14,500.00 | 14,600.00 | 13,720.00 | 13,780.00 | 13,780.00 | 786,847 |
| 2024-05-24 | 14,110.00 | 14,520.00 | 14,110.00 | 14,490.00 | 14,490.00 | 335,910 |
| 2024-05-23 | 14,420.00 | 14,600.00 | 13,960.00 | 14,370.00 | 14,370.00 | 556,441 |
| 2024-05-22 | 15,650.00 | 16,190.00 | 14,550.00 | 14,550.00 | 14,550.00 | 3,581,838 |
| 2024-05-21 | 14,750.00 | 16,160.00 | 14,320.00 | 14,490.00 | 14,490.00 | 3,024,383 |
| 2024-05-20 | 14,170.00 | 14,860.00 | 13,980.00 | 14,790.00 | 14,790.00 | 504,266 |
| 2024-05-17 | 14,350.00 | 14,600.00 | 14,090.00 | 14,160.00 | 14,160.00 | 310,552 |
| 2024-05-16 | 14,520.00 | 14,630.00 | 14,150.00 | 14,200.00 | 14,200.00 | 268,560 |
| 2024-05-14 | 14,310.00 | 15,090.00 | 14,310.00 | 14,500.00 | 14,500.00 | 506,615 |
| 2024-05-13 | 14,950.00 | 14,950.00 | 14,250.00 | 14,310.00 | 14,310.00 | 430,320 |
| 2024-05-10 | 14,290.00 | 15,080.00 | 14,290.00 | 14,870.00 | 14,870.00 | 1,380,865 |
| 2024-05-09 | 14,080.00 | 14,550.00 | 14,000.00 | 14,130.00 | 14,130.00 | 451,328 |
| 2024-05-08 | 13,250.00 | 14,150.00 | 13,250.00 | 14,080.00 | 14,080.00 | 641,220 |
| 2024-05-07 | 13,300.00 | 13,460.00 | 13,290.00 | 13,350.00 | 13,350.00 | 119,753 |
| 2024-05-03 | 13,350.00 | 13,480.00 | 13,200.00 | 13,300.00 | 13,300.00 | 135,160 |
| 2024-05-02 | 13,440.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,340.00 | 81,678 |
| 2024-04-30 | 13,450.00 | 13,530.00 | 13,280.00 | 13,480.00 | 13,480.00 | 109,924 |
| 2024-04-29 | 13,340.00 | 13,530.00 | 13,330.00 | 13,530.00 | 13,530.00 | 116,335 |
| 2024-04-26 | 13,440.00 | 13,440.00 | 13,150.00 | 13,280.00 | 13,280.00 | 58,302 |
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.