NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 20,100.00 | 20,600.00 | 19,960.00 | 20,100.00 | 20,100.00 | 484,300 |
| 2023-05-03 | 19,350.00 | 20,550.00 | 19,210.00 | 20,350.00 | 20,350.00 | 856,234 |
| 2023-05-02 | 18,580.00 | 19,630.00 | 17,860.00 | 19,540.00 | 19,540.00 | 988,480 |
| 2023-04-28 | 18,500.00 | 18,920.00 | 18,300.00 | 18,580.00 | 18,580.00 | 675,325 |
| 2023-04-27 | 18,200.00 | 18,860.00 | 18,050.00 | 18,450.00 | 18,450.00 | 601,168 |
| 2023-04-26 | 17,660.00 | 18,880.00 | 17,590.00 | 18,210.00 | 18,210.00 | 1,361,475 |
| 2023-04-25 | 17,930.00 | 18,180.00 | 17,450.00 | 17,640.00 | 17,640.00 | 865,530 |
| 2023-04-24 | 18,200.00 | 18,440.00 | 17,690.00 | 18,000.00 | 18,000.00 | 996,571 |
| 2023-04-21 | 19,670.00 | 19,900.00 | 17,960.00 | 18,130.00 | 18,130.00 | 2,862,120 |
| 2023-04-20 | 21,700.00 | 22,000.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,931,135 |
| 2023-04-19 | 22,000.00 | 23,000.00 | 21,250.00 | 22,150.00 | 22,150.00 | 2,105,804 |
| 2023-04-18 | 22,100.00 | 22,300.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1,030,632 |
| 2023-04-17 | 21,500.00 | 23,000.00 | 21,350.00 | 22,400.00 | 22,400.00 | 2,867,135 |
| 2023-04-14 | 20,950.00 | 21,600.00 | 20,500.00 | 21,300.00 | 21,300.00 | 1,716,636 |
| 2023-04-13 | 20,000.00 | 21,200.00 | 19,540.00 | 20,850.00 | 20,850.00 | 1,989,499 |
| 2023-04-12 | 20,500.00 | 20,700.00 | 19,620.00 | 19,750.00 | 19,750.00 | 1,374,481 |
| 2023-04-11 | 20,250.00 | 20,950.00 | 19,950.00 | 20,500.00 | 20,500.00 | 1,223,033 |
| 2023-04-10 | 21,600.00 | 21,600.00 | 20,250.00 | 20,500.00 | 20,500.00 | 2,122,873 |
| 2023-04-07 | 19,350.00 | 22,850.00 | 19,350.00 | 21,550.00 | 21,550.00 | 7,359,841 |
| 2023-04-06 | 19,620.00 | 19,830.00 | 19,180.00 | 19,200.00 | 19,200.00 | 949,245 |
| 2023-04-05 | 20,000.00 | 20,450.00 | 19,390.00 | 19,790.00 | 19,790.00 | 1,208,224 |
| 2023-04-04 | 19,850.00 | 21,500.00 | 19,580.00 | 20,100.00 | 20,100.00 | 4,422,168 |
| 2023-04-03 | 17,980.00 | 20,750.00 | 17,870.00 | 19,840.00 | 19,840.00 | 6,463,683 |
| 2023-03-31 | 17,050.00 | 19,870.00 | 16,550.00 | 18,500.00 | 18,500.00 | 8,081,901 |
| 2023-03-30 | 17,100.00 | 17,230.00 | 16,650.00 | 16,840.00 | 16,840.00 | 879,922 |
| 2023-03-29 | 17,840.00 | 17,850.00 | 16,960.00 | 17,190.00 | 17,190.00 | 1,217,119 |
| 2023-03-28 | 16,870.00 | 18,300.00 | 16,630.00 | 18,100.00 | 18,100.00 | 3,215,697 |
| 2023-03-27 | 16,870.00 | 17,170.00 | 16,510.00 | 16,870.00 | 16,870.00 | 812,348 |
| 2023-03-24 | 16,740.00 | 17,330.00 | 16,610.00 | 16,740.00 | 16,740.00 | 1,295,568 |
| 2023-03-23 | 16,530.00 | 17,080.00 | 16,400.00 | 16,690.00 | 16,690.00 | 1,296,816 |
| 2023-03-22 | 16,750.00 | 17,110.00 | 16,070.00 | 16,690.00 | 16,690.00 | 2,160,596 |
| 2023-03-21 | 17,000.00 | 17,780.00 | 16,650.00 | 16,700.00 | 16,700.00 | 10,028,820 |
| 2023-03-20 | 14,080.00 | 14,860.00 | 14,050.00 | 14,680.00 | 14,680.00 | 809,350 |
| 2023-03-17 | 13,700.00 | 14,160.00 | 13,610.00 | 14,040.00 | 14,040.00 | 514,734 |
| 2023-03-16 | 13,870.00 | 13,870.00 | 13,220.00 | 13,460.00 | 13,460.00 | 449,914 |
| 2023-03-15 | 13,200.00 | 14,080.00 | 13,200.00 | 13,910.00 | 13,910.00 | 706,726 |
| 2023-03-14 | 13,730.00 | 13,790.00 | 13,050.00 | 13,100.00 | 13,100.00 | 563,236 |
| 2023-03-13 | 13,630.00 | 13,850.00 | 13,370.00 | 13,690.00 | 13,690.00 | 393,309 |
| 2023-03-10 | 13,770.00 | 13,880.00 | 13,590.00 | 13,630.00 | 13,630.00 | 437,244 |
| 2023-03-09 | 14,060.00 | 14,240.00 | 13,860.00 | 13,970.00 | 13,970.00 | 441,813 |
| 2023-03-08 | 14,210.00 | 14,210.00 | 13,930.00 | 13,980.00 | 13,980.00 | 455,990 |
| 2023-03-07 | 14,620.00 | 14,630.00 | 14,240.00 | 14,240.00 | 14,240.00 | 594,177 |
| 2023-03-06 | 14,310.00 | 14,950.00 | 14,300.00 | 14,620.00 | 14,620.00 | 745,614 |
| 2023-03-03 | 14,400.00 | 14,530.00 | 14,210.00 | 14,250.00 | 14,250.00 | 439,743 |
| 2023-03-02 | 14,600.00 | 14,640.00 | 14,110.00 | 14,300.00 | 14,300.00 | 923,641 |
| 2023-02-28 | 14,700.00 | 14,710.00 | 14,390.00 | 14,640.00 | 14,640.00 | 769,745 |
| 2023-02-27 | 15,700.00 | 15,800.00 | 14,340.00 | 14,560.00 | 14,560.00 | 1,611,453 |
| 2023-02-24 | 16,540.00 | 16,690.00 | 15,660.00 | 15,820.00 | 15,820.00 | 1,001,631 |
| 2023-02-23 | 16,920.00 | 16,920.00 | 16,310.00 | 16,540.00 | 16,540.00 | 798,870 |
| 2023-02-22 | 15,950.00 | 17,000.00 | 15,610.00 | 16,560.00 | 16,560.00 | 2,694,522 |
| 2023-02-21 | 15,480.00 | 16,800.00 | 15,440.00 | 16,250.00 | 16,250.00 | 3,611,060 |
| 2023-02-20 | 14,370.00 | 15,570.00 | 14,240.00 | 15,460.00 | 15,460.00 | 1,655,775 |
| 2023-02-17 | 14,110.00 | 14,350.00 | 14,100.00 | 14,220.00 | 14,220.00 | 254,888 |
| 2023-02-16 | 14,050.00 | 14,950.00 | 13,830.00 | 14,500.00 | 14,500.00 | 924,195 |
| 2023-02-15 | 14,350.00 | 14,370.00 | 13,780.00 | 13,800.00 | 13,800.00 | 329,356 |
| 2023-02-14 | 13,920.00 | 14,380.00 | 13,920.00 | 14,380.00 | 14,380.00 | 498,876 |
| 2023-02-13 | 14,320.00 | 14,320.00 | 13,870.00 | 13,870.00 | 13,870.00 | 359,696 |
| 2023-02-10 | 15,020.00 | 15,020.00 | 14,140.00 | 14,250.00 | 14,250.00 | 852,849 |
| 2023-02-09 | 14,790.00 | 15,080.00 | 14,420.00 | 15,020.00 | 15,020.00 | 577,621 |
| 2023-02-08 | 14,890.00 | 15,120.00 | 14,770.00 | 14,830.00 | 14,830.00 | 397,346 |
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.