NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,630.00 | 15,750.00 | 15,380.00 | 15,440.00 | 15,440.00 | 205,329 |
| 2024-01-25 | 15,700.00 | 15,850.00 | 15,220.00 | 15,740.00 | 15,740.00 | 304,151 |
| 2024-01-24 | 15,600.00 | 15,930.00 | 15,300.00 | 15,800.00 | 15,800.00 | 538,435 |
| 2024-01-23 | 15,030.00 | 15,720.00 | 14,930.00 | 15,380.00 | 15,380.00 | 379,678 |
| 2024-01-22 | 15,100.00 | 15,590.00 | 14,860.00 | 14,880.00 | 14,880.00 | 380,701 |
| 2024-01-19 | 14,740.00 | 15,090.00 | 14,740.00 | 14,880.00 | 14,880.00 | 183,290 |
| 2024-01-18 | 14,360.00 | 14,880.00 | 14,350.00 | 14,560.00 | 14,560.00 | 130,732 |
| 2024-01-17 | 14,510.00 | 14,630.00 | 14,310.00 | 14,360.00 | 14,360.00 | 124,490 |
| 2024-01-16 | 14,650.00 | 14,760.00 | 14,460.00 | 14,500.00 | 14,500.00 | 106,060 |
| 2024-01-15 | 14,820.00 | 14,900.00 | 14,570.00 | 14,690.00 | 14,690.00 | 94,668 |
| 2024-01-12 | 15,100.00 | 15,120.00 | 14,750.00 | 14,810.00 | 14,810.00 | 134,284 |
| 2024-01-11 | 14,980.00 | 15,130.00 | 14,820.00 | 15,100.00 | 15,100.00 | 179,053 |
| 2024-01-10 | 14,950.00 | 15,000.00 | 14,760.00 | 14,780.00 | 14,780.00 | 136,511 |
| 2024-01-09 | 14,740.00 | 15,030.00 | 14,740.00 | 14,980.00 | 14,980.00 | 182,201 |
| 2024-01-08 | 14,320.00 | 14,810.00 | 14,190.00 | 14,660.00 | 14,660.00 | 186,263 |
| 2024-01-05 | 14,220.00 | 14,570.00 | 14,220.00 | 14,310.00 | 14,310.00 | 195,928 |
| 2024-01-04 | 14,430.00 | 14,610.00 | 14,100.00 | 14,200.00 | 14,200.00 | 343,918 |
| 2024-01-03 | 14,950.00 | 15,060.00 | 14,700.00 | 14,730.00 | 14,730.00 | 220,730 |
| 2024-01-02 | 14,910.00 | 15,030.00 | 14,720.00 | 14,970.00 | 14,970.00 | 162,600 |
| 2023-12-28 | 14,800.00 | 15,010.00 | 14,770.00 | 14,980.00 | 14,980.00 | 151,512 |
| 2023-12-27 | 14,240.00 | 14,950.00 | 14,240.00 | 14,950.00 | 14,950.00 | 235,395 |
| 2023-12-26 | 14,500.00 | 14,580.00 | 14,240.00 | 14,350.00 | 14,350.00 | 266,770 |
| 2023-12-22 | 15,210.00 | 15,310.00 | 14,560.00 | 14,700.00 | 14,700.00 | 431,300 |
| 2023-12-21 | 15,160.00 | 15,240.00 | 14,890.00 | 15,150.00 | 15,150.00 | 248,368 |
| 2023-12-20 | 15,350.00 | 15,450.00 | 15,140.00 | 15,160.00 | 15,160.00 | 233,012 |
| 2023-12-19 | 15,260.00 | 15,330.00 | 15,170.00 | 15,290.00 | 15,290.00 | 213,252 |
| 2023-12-18 | 15,520.00 | 15,520.00 | 15,240.00 | 15,390.00 | 15,390.00 | 229,133 |
| 2023-12-15 | 16,140.00 | 16,140.00 | 15,300.00 | 15,380.00 | 15,380.00 | 559,880 |
| 2023-12-14 | 16,070.00 | 16,400.00 | 16,070.00 | 16,160.00 | 16,160.00 | 333,171 |
| 2023-12-13 | 16,180.00 | 16,180.00 | 15,880.00 | 15,920.00 | 15,920.00 | 163,107 |
| 2023-12-12 | 16,150.00 | 16,150.00 | 15,900.00 | 16,070.00 | 16,070.00 | 203,153 |
| 2023-12-11 | 16,250.00 | 16,350.00 | 16,000.00 | 16,150.00 | 16,150.00 | 278,966 |
| 2023-12-08 | 15,850.00 | 16,120.00 | 15,810.00 | 16,090.00 | 16,090.00 | 318,331 |
| 2023-12-07 | 15,700.00 | 16,010.00 | 15,660.00 | 15,720.00 | 15,720.00 | 181,717 |
| 2023-12-06 | 15,550.00 | 16,100.00 | 15,550.00 | 15,910.00 | 15,910.00 | 297,450 |
| 2023-12-05 | 16,240.00 | 16,400.00 | 15,590.00 | 15,590.00 | 15,590.00 | 464,036 |
| 2023-12-04 | 15,790.00 | 16,840.00 | 15,670.00 | 16,300.00 | 16,300.00 | 934,518 |
| 2023-12-01 | 15,800.00 | 15,950.00 | 15,600.00 | 15,740.00 | 15,740.00 | 180,267 |
| 2023-11-30 | 15,500.00 | 15,830.00 | 15,460.00 | 15,830.00 | 15,830.00 | 148,086 |
| 2023-11-29 | 15,850.00 | 15,850.00 | 15,550.00 | 15,590.00 | 15,590.00 | 227,006 |
| 2023-11-28 | 16,000.00 | 16,160.00 | 15,810.00 | 15,810.00 | 15,810.00 | 176,285 |
| 2023-11-27 | 15,910.00 | 16,180.00 | 15,900.00 | 15,980.00 | 15,980.00 | 182,447 |
| 2023-11-24 | 16,240.00 | 16,300.00 | 15,990.00 | 16,010.00 | 16,010.00 | 127,098 |
| 2023-11-23 | 16,170.00 | 16,350.00 | 16,090.00 | 16,200.00 | 16,200.00 | 168,702 |
| 2023-11-22 | 16,230.00 | 16,350.00 | 15,960.00 | 16,140.00 | 16,140.00 | 263,189 |
| 2023-11-21 | 16,250.00 | 16,500.00 | 16,160.00 | 16,330.00 | 16,330.00 | 175,892 |
| 2023-11-20 | 15,960.00 | 16,280.00 | 15,900.00 | 16,230.00 | 16,230.00 | 158,109 |
| 2023-11-17 | 16,410.00 | 16,420.00 | 15,920.00 | 15,960.00 | 15,960.00 | 218,450 |
| 2023-11-16 | 16,530.00 | 16,590.00 | 16,270.00 | 16,410.00 | 16,410.00 | 142,789 |
| 2023-11-15 | 16,200.00 | 16,530.00 | 16,120.00 | 16,530.00 | 16,530.00 | 231,040 |
| 2023-11-14 | 15,980.00 | 16,250.00 | 15,980.00 | 16,120.00 | 16,120.00 | 179,218 |
| 2023-11-13 | 16,150.00 | 16,360.00 | 15,830.00 | 15,950.00 | 15,950.00 | 319,814 |
| 2023-11-10 | 16,460.00 | 16,900.00 | 16,020.00 | 16,130.00 | 16,130.00 | 610,054 |
| 2023-11-09 | 16,700.00 | 17,190.00 | 16,320.00 | 16,940.00 | 16,940.00 | 718,369 |
| 2023-11-08 | 16,230.00 | 17,920.00 | 16,210.00 | 16,740.00 | 16,740.00 | 2,849,792 |
| 2023-11-07 | 16,590.00 | 16,590.00 | 15,800.00 | 15,960.00 | 15,960.00 | 302,222 |
| 2023-11-06 | 16,220.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 492,604 |
| 2023-11-03 | 15,570.00 | 16,000.00 | 15,370.00 | 15,890.00 | 15,890.00 | 385,768 |
| 2023-11-02 | 15,340.00 | 15,500.00 | 15,130.00 | 15,400.00 | 15,400.00 | 196,828 |
| 2023-11-01 | 15,130.00 | 15,300.00 | 14,950.00 | 15,060.00 | 15,060.00 | 145,564 |
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.