NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,440.00 | 13,440.00 | 13,150.00 | 13,280.00 | 13,280.00 | 58,302 |
| 2024-04-25 | 13,210.00 | 13,480.00 | 13,100.00 | 13,280.00 | 13,280.00 | 72,453 |
| 2024-04-24 | 13,490.00 | 13,570.00 | 13,280.00 | 13,340.00 | 13,340.00 | 59,646 |
| 2024-04-23 | 13,400.00 | 13,600.00 | 13,270.00 | 13,310.00 | 13,310.00 | 107,318 |
| 2024-04-22 | 13,150.00 | 13,600.00 | 13,150.00 | 13,390.00 | 13,390.00 | 168,884 |
| 2024-04-19 | 12,890.00 | 13,200.00 | 12,810.00 | 13,070.00 | 13,070.00 | 159,908 |
| 2024-04-18 | 12,950.00 | 13,100.00 | 12,830.00 | 12,910.00 | 12,910.00 | 83,006 |
| 2024-04-17 | 12,800.00 | 13,030.00 | 12,760.00 | 12,830.00 | 12,830.00 | 104,374 |
| 2024-04-16 | 12,590.00 | 12,950.00 | 12,570.00 | 12,800.00 | 12,800.00 | 214,732 |
| 2024-04-15 | 12,900.00 | 12,990.00 | 12,600.00 | 12,700.00 | 12,700.00 | 151,528 |
| 2024-04-12 | 13,100.00 | 13,270.00 | 13,000.00 | 13,010.00 | 13,010.00 | 110,114 |
| 2024-04-11 | 12,850.00 | 13,270.00 | 12,850.00 | 13,250.00 | 13,250.00 | 125,357 |
| 2024-04-09 | 13,200.00 | 13,450.00 | 13,040.00 | 13,050.00 | 13,050.00 | 162,343 |
| 2024-04-08 | 13,550.00 | 13,680.00 | 13,020.00 | 13,200.00 | 13,200.00 | 216,076 |
| 2024-04-05 | 13,500.00 | 13,720.00 | 13,500.00 | 13,540.00 | 13,540.00 | 102,070 |
| 2024-04-04 | 14,000.00 | 14,000.00 | 13,610.00 | 13,630.00 | 13,630.00 | 164,365 |
| 2024-04-03 | 14,180.00 | 14,180.00 | 13,800.00 | 13,880.00 | 13,880.00 | 149,723 |
| 2024-04-02 | 14,250.00 | 14,410.00 | 14,060.00 | 14,180.00 | 14,180.00 | 232,479 |
| 2024-04-01 | 13,790.00 | 14,460.00 | 13,790.00 | 14,420.00 | 14,420.00 | 386,342 |
| 2024-03-29 | 13,830.00 | 13,960.00 | 13,710.00 | 13,790.00 | 13,790.00 | 105,867 |
| 2024-03-28 | 14,160.00 | 14,190.00 | 13,800.00 | 13,870.00 | 13,870.00 | 120,679 |
| 2024-03-27 | 14,100.00 | 14,240.00 | 14,060.00 | 14,140.00 | 14,140.00 | 145,265 |
| 2024-03-26 | 14,030.00 | 14,190.00 | 13,920.00 | 14,100.00 | 14,100.00 | 157,559 |
| 2024-03-25 | 13,840.00 | 14,050.00 | 13,800.00 | 14,010.00 | 14,010.00 | 180,242 |
| 2024-03-22 | 13,800.00 | 13,840.00 | 13,550.00 | 13,790.00 | 13,790.00 | 103,343 |
| 2024-03-21 | 13,800.00 | 14,020.00 | 13,600.00 | 13,620.00 | 13,620.00 | 176,974 |
| 2024-03-20 | 13,900.00 | 14,010.00 | 13,770.00 | 13,770.00 | 13,770.00 | 116,147 |
| 2024-03-19 | 13,710.00 | 13,980.00 | 13,710.00 | 13,840.00 | 13,840.00 | 114,397 |
| 2024-03-18 | 13,970.00 | 14,070.00 | 13,860.00 | 13,880.00 | 13,880.00 | 111,095 |
| 2024-03-15 | 14,010.00 | 14,010.00 | 13,760.00 | 14,000.00 | 14,000.00 | 134,972 |
| 2024-03-14 | 13,750.00 | 14,110.00 | 13,610.00 | 14,000.00 | 14,000.00 | 352,892 |
| 2024-03-13 | 13,600.00 | 13,740.00 | 13,430.00 | 13,740.00 | 13,740.00 | 150,764 |
| 2024-03-12 | 13,470.00 | 13,730.00 | 13,390.00 | 13,600.00 | 13,600.00 | 221,257 |
| 2024-03-11 | 12,950.00 | 13,450.00 | 12,900.00 | 13,380.00 | 13,380.00 | 205,310 |
| 2024-03-08 | 13,000.00 | 13,180.00 | 12,930.00 | 13,020.00 | 13,020.00 | 208,965 |
| 2024-03-07 | 13,200.00 | 13,330.00 | 12,940.00 | 12,940.00 | 12,940.00 | 303,420 |
| 2024-03-06 | 13,430.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | 251,937 |
| 2024-03-05 | 13,710.00 | 13,940.00 | 13,460.00 | 13,500.00 | 13,500.00 | 276,421 |
| 2024-03-04 | 13,900.00 | 14,040.00 | 13,750.00 | 13,760.00 | 13,760.00 | 210,269 |
| 2024-02-29 | 14,010.00 | 14,450.00 | 13,800.00 | 13,920.00 | 13,920.00 | 334,695 |
| 2024-02-28 | 13,720.00 | 14,030.00 | 13,690.00 | 13,970.00 | 13,970.00 | 233,092 |
| 2024-02-27 | 13,690.00 | 13,990.00 | 13,570.00 | 13,680.00 | 13,680.00 | 234,275 |
| 2024-02-26 | 13,610.00 | 13,840.00 | 13,540.00 | 13,690.00 | 13,690.00 | 207,306 |
| 2024-02-23 | 14,010.00 | 14,050.00 | 13,660.00 | 13,790.00 | 13,790.00 | 247,782 |
| 2024-02-22 | 13,930.00 | 14,020.00 | 13,800.00 | 13,800.00 | 13,800.00 | 220,435 |
| 2024-02-21 | 14,010.00 | 14,090.00 | 13,820.00 | 13,900.00 | 13,900.00 | 264,608 |
| 2024-02-20 | 14,260.00 | 14,260.00 | 14,060.00 | 14,070.00 | 14,070.00 | 197,794 |
| 2024-02-19 | 14,200.00 | 14,260.00 | 14,110.00 | 14,150.00 | 14,150.00 | 233,792 |
| 2024-02-16 | 14,400.00 | 14,520.00 | 14,150.00 | 14,170.00 | 14,170.00 | 414,337 |
| 2024-02-15 | 14,800.00 | 14,860.00 | 14,330.00 | 14,350.00 | 14,350.00 | 578,324 |
| 2024-02-14 | 14,490.00 | 14,800.00 | 14,480.00 | 14,750.00 | 14,750.00 | 211,097 |
| 2024-02-13 | 14,800.00 | 14,920.00 | 14,700.00 | 14,780.00 | 14,780.00 | 220,802 |
| 2024-02-08 | 14,620.00 | 14,830.00 | 14,510.00 | 14,620.00 | 14,620.00 | 277,697 |
| 2024-02-07 | 14,500.00 | 14,720.00 | 14,310.00 | 14,460.00 | 14,460.00 | 298,269 |
| 2024-02-06 | 15,080.00 | 15,200.00 | 14,510.00 | 14,510.00 | 14,510.00 | 784,711 |
| 2024-02-05 | 15,310.00 | 15,580.00 | 15,160.00 | 15,270.00 | 15,270.00 | 1,505,898 |
| 2024-02-02 | 14,860.00 | 17,950.00 | 14,730.00 | 15,270.00 | 15,270.00 | 8,593,384 |
| 2024-02-01 | 14,620.00 | 15,220.00 | 14,620.00 | 14,720.00 | 14,720.00 | 197,150 |
| 2024-01-31 | 15,500.00 | 15,590.00 | 14,890.00 | 14,960.00 | 14,960.00 | 194,870 |
| 2024-01-30 | 15,560.00 | 15,590.00 | 15,310.00 | 15,500.00 | 15,500.00 | 165,062 |
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.