NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,130.00 | 15,300.00 | 14,950.00 | 15,060.00 | 15,060.00 | 145,564 |
| 2023-10-31 | 15,240.00 | 15,510.00 | 14,900.00 | 15,000.00 | 15,000.00 | 238,570 |
| 2023-10-30 | 14,790.00 | 15,210.00 | 14,770.00 | 15,190.00 | 15,190.00 | 281,920 |
| 2023-10-27 | 14,740.00 | 15,050.00 | 14,510.00 | 14,640.00 | 14,640.00 | 205,988 |
| 2023-10-26 | 14,590.00 | 14,780.00 | 14,430.00 | 14,730.00 | 14,730.00 | 205,193 |
| 2023-10-25 | 14,860.00 | 15,040.00 | 14,610.00 | 15,010.00 | 15,010.00 | 223,266 |
| 2023-10-24 | 14,170.00 | 15,000.00 | 14,170.00 | 14,810.00 | 14,810.00 | 398,572 |
| 2023-10-23 | 14,010.00 | 14,430.00 | 14,010.00 | 14,070.00 | 14,070.00 | 167,038 |
| 2023-10-20 | 14,200.00 | 14,440.00 | 14,050.00 | 14,160.00 | 14,160.00 | 218,569 |
| 2023-10-19 | 14,600.00 | 14,600.00 | 14,140.00 | 14,360.00 | 14,360.00 | 243,910 |
| 2023-10-18 | 15,420.00 | 15,540.00 | 14,750.00 | 14,780.00 | 14,780.00 | 266,647 |
| 2023-10-17 | 14,840.00 | 15,430.00 | 14,840.00 | 15,400.00 | 15,400.00 | 383,179 |
| 2023-10-16 | 15,100.00 | 15,110.00 | 14,500.00 | 14,720.00 | 14,720.00 | 183,265 |
| 2023-10-13 | 15,100.00 | 15,180.00 | 14,960.00 | 15,100.00 | 15,100.00 | 110,816 |
| 2023-10-12 | 15,300.00 | 15,370.00 | 15,090.00 | 15,140.00 | 15,140.00 | 155,748 |
| 2023-10-11 | 15,060.00 | 15,350.00 | 15,030.00 | 15,160.00 | 15,160.00 | 168,915 |
| 2023-10-10 | 15,010.00 | 15,610.00 | 14,860.00 | 14,960.00 | 14,960.00 | 210,342 |
| 2023-10-06 | 14,120.00 | 15,090.00 | 14,120.00 | 15,010.00 | 15,010.00 | 257,053 |
| 2023-10-05 | 14,550.00 | 14,750.00 | 14,260.00 | 14,290.00 | 14,290.00 | 265,712 |
| 2023-10-04 | 14,910.00 | 15,050.00 | 14,520.00 | 14,520.00 | 14,520.00 | 243,202 |
| 2023-09-27 | 14,810.00 | 15,160.00 | 14,670.00 | 15,160.00 | 15,160.00 | 190,762 |
| 2023-09-26 | 15,320.00 | 15,430.00 | 14,800.00 | 14,950.00 | 14,950.00 | 309,512 |
| 2023-09-25 | 15,030.00 | 15,360.00 | 15,030.00 | 15,300.00 | 15,300.00 | 313,927 |
| 2023-09-22 | 14,810.00 | 15,210.00 | 14,800.00 | 15,030.00 | 15,030.00 | 327,576 |
| 2023-09-21 | 15,610.00 | 15,690.00 | 14,950.00 | 15,020.00 | 15,020.00 | 602,854 |
| 2023-09-20 | 17,000.00 | 17,190.00 | 15,630.00 | 15,710.00 | 15,710.00 | 1,390,386 |
| 2023-09-19 | 16,130.00 | 16,140.00 | 15,840.00 | 16,000.00 | 16,000.00 | 346,042 |
| 2023-09-18 | 15,860.00 | 16,210.00 | 15,750.00 | 16,120.00 | 16,120.00 | 219,425 |
| 2023-09-15 | 15,760.00 | 16,100.00 | 15,760.00 | 15,980.00 | 15,980.00 | 1,129,923 |
| 2023-09-14 | 15,470.00 | 15,850.00 | 15,470.00 | 15,730.00 | 15,730.00 | 301,841 |
| 2023-09-13 | 15,620.00 | 15,870.00 | 15,380.00 | 15,470.00 | 15,470.00 | 371,813 |
| 2023-09-12 | 15,700.00 | 16,890.00 | 15,700.00 | 15,720.00 | 15,720.00 | 995,228 |
| 2023-09-11 | 16,200.00 | 16,310.00 | 15,650.00 | 15,700.00 | 15,700.00 | 356,781 |
| 2023-09-08 | 16,030.00 | 16,220.00 | 15,830.00 | 16,120.00 | 16,120.00 | 374,212 |
| 2023-09-07 | 16,050.00 | 16,430.00 | 15,920.00 | 15,950.00 | 15,950.00 | 455,988 |
| 2023-09-06 | 16,860.00 | 16,880.00 | 16,180.00 | 16,190.00 | 16,190.00 | 577,718 |
| 2023-09-05 | 17,360.00 | 17,580.00 | 16,790.00 | 16,840.00 | 16,840.00 | 507,542 |
| 2023-09-04 | 17,220.00 | 17,790.00 | 17,150.00 | 17,250.00 | 17,250.00 | 431,062 |
| 2023-09-01 | 17,610.00 | 17,850.00 | 17,150.00 | 17,220.00 | 17,220.00 | 405,800 |
| 2023-08-31 | 17,810.00 | 17,920.00 | 17,480.00 | 17,600.00 | 17,600.00 | 256,762 |
| 2023-08-30 | 17,980.00 | 18,140.00 | 17,750.00 | 17,810.00 | 17,810.00 | 264,490 |
| 2023-08-29 | 17,550.00 | 17,920.00 | 17,500.00 | 17,810.00 | 17,810.00 | 290,389 |
| 2023-08-28 | 17,820.00 | 17,950.00 | 17,400.00 | 17,400.00 | 17,400.00 | 251,600 |
| 2023-08-25 | 17,500.00 | 17,990.00 | 17,350.00 | 17,650.00 | 17,650.00 | 271,241 |
| 2023-08-24 | 17,240.00 | 17,900.00 | 17,210.00 | 17,620.00 | 17,620.00 | 371,289 |
| 2023-08-23 | 17,250.00 | 17,930.00 | 17,060.00 | 17,240.00 | 17,240.00 | 510,862 |
| 2023-08-22 | 17,110.00 | 17,400.00 | 17,000.00 | 17,120.00 | 17,120.00 | 305,840 |
| 2023-08-21 | 16,570.00 | 17,500.00 | 16,570.00 | 17,100.00 | 17,100.00 | 468,956 |
| 2023-08-18 | 16,530.00 | 17,000.00 | 16,100.00 | 16,640.00 | 16,640.00 | 588,289 |
| 2023-08-17 | 16,820.00 | 17,220.00 | 16,660.00 | 17,060.00 | 17,060.00 | 514,292 |
| 2023-08-16 | 17,550.00 | 17,740.00 | 17,200.00 | 17,230.00 | 17,230.00 | 492,829 |
| 2023-08-14 | 18,100.00 | 18,150.00 | 17,480.00 | 17,700.00 | 17,700.00 | 614,962 |
| 2023-08-11 | 18,100.00 | 18,390.00 | 17,840.00 | 18,200.00 | 18,200.00 | 661,532 |
| 2023-08-10 | 17,980.00 | 18,620.00 | 17,680.00 | 18,100.00 | 18,100.00 | 917,772 |
| 2023-08-09 | 17,810.00 | 18,360.00 | 17,700.00 | 17,950.00 | 17,950.00 | 600,070 |
| 2023-08-08 | 17,710.00 | 18,480.00 | 17,710.00 | 17,950.00 | 17,950.00 | 926,516 |
| 2023-08-07 | 18,200.00 | 18,300.00 | 17,260.00 | 17,700.00 | 17,700.00 | 2,407,884 |
| 2023-08-04 | 19,900.00 | 20,650.00 | 18,500.00 | 18,940.00 | 18,940.00 | 4,001,745 |
| 2023-08-03 | 22,750.00 | 22,750.00 | 20,800.00 | 22,100.00 | 22,100.00 | 2,140,851 |
| 2023-08-02 | 22,800.00 | 23,450.00 | 21,250.00 | 22,750.00 | 22,750.00 | 2,750,808 |
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.