NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 21,750.00 | 23,000.00 | 21,700.00 | 22,500.00 | 22,500.00 | 1,517,639 |
| 2023-07-31 | 21,000.00 | 21,550.00 | 20,400.00 | 21,500.00 | 21,500.00 | 724,002 |
| 2023-07-28 | 19,860.00 | 20,850.00 | 19,860.00 | 20,750.00 | 20,750.00 | 511,206 |
| 2023-07-27 | 19,960.00 | 20,700.00 | 19,950.00 | 20,050.00 | 20,050.00 | 478,109 |
| 2023-07-26 | 20,900.00 | 20,900.00 | 19,850.00 | 19,870.00 | 19,870.00 | 885,507 |
| 2023-07-25 | 20,350.00 | 21,300.00 | 19,990.00 | 20,900.00 | 20,900.00 | 805,523 |
| 2023-07-24 | 20,800.00 | 20,850.00 | 19,770.00 | 20,100.00 | 20,100.00 | 868,363 |
| 2023-07-21 | 21,000.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 295,837 |
| 2023-07-20 | 20,500.00 | 21,550.00 | 20,300.00 | 21,200.00 | 21,200.00 | 673,223 |
| 2023-07-19 | 21,450.00 | 21,550.00 | 20,350.00 | 20,500.00 | 20,500.00 | 803,757 |
| 2023-07-18 | 21,500.00 | 21,950.00 | 21,150.00 | 21,450.00 | 21,450.00 | 433,571 |
| 2023-07-17 | 21,850.00 | 21,850.00 | 21,250.00 | 21,400.00 | 21,400.00 | 426,397 |
| 2023-07-14 | 22,350.00 | 22,500.00 | 21,450.00 | 21,750.00 | 21,750.00 | 635,961 |
| 2023-07-13 | 21,800.00 | 22,750.00 | 21,700.00 | 22,300.00 | 22,300.00 | 905,643 |
| 2023-07-12 | 21,850.00 | 22,250.00 | 21,250.00 | 21,450.00 | 21,450.00 | 642,866 |
| 2023-07-11 | 21,150.00 | 22,000.00 | 20,950.00 | 21,850.00 | 21,850.00 | 851,680 |
| 2023-07-10 | 23,450.00 | 23,900.00 | 20,850.00 | 21,150.00 | 21,150.00 | 2,673,610 |
| 2023-07-07 | 22,100.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,850.00 | 449,866 |
| 2023-07-06 | 21,550.00 | 22,650.00 | 21,450.00 | 21,850.00 | 21,850.00 | 909,563 |
| 2023-07-05 | 21,900.00 | 22,200.00 | 21,400.00 | 21,500.00 | 21,500.00 | 539,316 |
| 2023-07-04 | 22,750.00 | 22,750.00 | 21,800.00 | 22,050.00 | 22,050.00 | 707,495 |
| 2023-07-03 | 22,750.00 | 22,950.00 | 22,100.00 | 22,750.00 | 22,750.00 | 649,849 |
| 2023-06-30 | 23,050.00 | 23,350.00 | 22,300.00 | 22,650.00 | 22,650.00 | 826,839 |
| 2023-06-29 | 23,700.00 | 24,050.00 | 22,850.00 | 23,050.00 | 23,050.00 | 844,995 |
| 2023-06-28 | 24,350.00 | 25,200.00 | 23,650.00 | 23,750.00 | 23,750.00 | 1,337,973 |
| 2023-06-27 | 24,500.00 | 24,950.00 | 23,200.00 | 24,150.00 | 24,150.00 | 1,317,146 |
| 2023-06-26 | 24,150.00 | 25,200.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,428,002 |
| 2023-06-23 | 24,650.00 | 24,850.00 | 22,950.00 | 24,250.00 | 24,250.00 | 2,359,750 |
| 2023-06-22 | 22,900.00 | 24,900.00 | 22,650.00 | 24,900.00 | 24,900.00 | 3,947,810 |
| 2023-06-21 | 23,000.00 | 23,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | 1,196,888 |
| 2023-06-20 | 23,050.00 | 24,700.00 | 22,400.00 | 23,000.00 | 23,000.00 | 4,590,243 |
| 2023-06-19 | 21,250.00 | 22,850.00 | 21,200.00 | 22,650.00 | 22,650.00 | 2,599,996 |
| 2023-06-16 | 19,240.00 | 21,150.00 | 19,240.00 | 21,050.00 | 21,050.00 | 1,505,033 |
| 2023-06-15 | 19,280.00 | 19,820.00 | 19,160.00 | 19,180.00 | 19,180.00 | 426,300 |
| 2023-06-14 | 19,260.00 | 19,650.00 | 19,150.00 | 19,360.00 | 19,360.00 | 383,979 |
| 2023-06-13 | 19,280.00 | 19,560.00 | 19,150.00 | 19,260.00 | 19,260.00 | 422,700 |
| 2023-06-12 | 20,650.00 | 20,800.00 | 19,100.00 | 19,180.00 | 19,180.00 | 1,140,590 |
| 2023-06-09 | 20,550.00 | 20,700.00 | 20,200.00 | 20,650.00 | 20,650.00 | 287,682 |
| 2023-06-08 | 20,100.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 304,878 |
| 2023-06-07 | 20,550.00 | 20,900.00 | 20,350.00 | 20,350.00 | 20,350.00 | 239,824 |
| 2023-06-05 | 20,450.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | 420,088 |
| 2023-06-02 | 20,750.00 | 20,800.00 | 20,100.00 | 20,350.00 | 20,350.00 | 310,980 |
| 2023-06-01 | 20,600.00 | 21,400.00 | 20,550.00 | 20,750.00 | 20,750.00 | 849,418 |
| 2023-05-31 | 19,730.00 | 20,950.00 | 19,510.00 | 20,500.00 | 20,500.00 | 814,680 |
| 2023-05-30 | 19,390.00 | 19,790.00 | 19,160.00 | 19,730.00 | 19,730.00 | 300,424 |
| 2023-05-26 | 19,410.00 | 19,770.00 | 19,100.00 | 19,100.00 | 19,100.00 | 451,306 |
| 2023-05-25 | 19,410.00 | 19,820.00 | 19,070.00 | 19,440.00 | 19,440.00 | 550,344 |
| 2023-05-24 | 20,250.00 | 20,300.00 | 19,550.00 | 19,600.00 | 19,600.00 | 738,235 |
| 2023-05-23 | 20,750.00 | 21,050.00 | 19,960.00 | 20,400.00 | 20,400.00 | 891,621 |
| 2023-05-22 | 20,600.00 | 21,500.00 | 20,550.00 | 21,050.00 | 21,050.00 | 801,976 |
| 2023-05-19 | 20,900.00 | 21,100.00 | 20,200.00 | 20,700.00 | 20,700.00 | 641,417 |
| 2023-05-18 | 21,250.00 | 21,350.00 | 20,400.00 | 20,550.00 | 20,550.00 | 600,173 |
| 2023-05-17 | 21,150.00 | 22,050.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1,390,182 |
| 2023-05-16 | 20,800.00 | 21,100.00 | 20,100.00 | 20,900.00 | 20,900.00 | 972,616 |
| 2023-05-15 | 19,640.00 | 21,150.00 | 19,640.00 | 20,750.00 | 20,750.00 | 1,672,161 |
| 2023-05-12 | 21,000.00 | 21,400.00 | 19,000.00 | 19,620.00 | 19,620.00 | 1,566,055 |
| 2023-05-11 | 20,500.00 | 21,150.00 | 20,150.00 | 20,250.00 | 20,250.00 | 636,819 |
| 2023-05-10 | 20,900.00 | 21,300.00 | 20,200.00 | 20,350.00 | 20,350.00 | 516,190 |
| 2023-05-09 | 20,800.00 | 21,150.00 | 20,200.00 | 20,500.00 | 20,500.00 | 504,740 |
| 2023-05-08 | 20,050.00 | 21,550.00 | 19,990.00 | 21,000.00 | 21,000.00 | 890,164 |
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.