NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 14,740.00 | 14,930.00 | 14,730.00 | 14,750.00 | 14,750.00 | 244,978 |
| 2023-02-06 | 15,020.00 | 15,070.00 | 14,700.00 | 14,720.00 | 14,720.00 | 363,335 |
| 2023-02-03 | 15,150.00 | 15,250.00 | 14,890.00 | 15,080.00 | 15,080.00 | 493,691 |
| 2023-02-02 | 15,040.00 | 15,200.00 | 14,900.00 | 15,040.00 | 15,040.00 | 740,683 |
| 2023-02-01 | 15,330.00 | 15,750.00 | 14,850.00 | 15,030.00 | 15,030.00 | 906,326 |
| 2023-01-31 | 14,650.00 | 15,270.00 | 14,520.00 | 15,260.00 | 15,260.00 | 821,713 |
| 2023-01-30 | 14,870.00 | 15,100.00 | 14,620.00 | 14,710.00 | 14,710.00 | 663,535 |
| 2023-01-27 | 15,540.00 | 16,050.00 | 14,770.00 | 14,780.00 | 14,780.00 | 1,737,748 |
| 2023-01-26 | 15,310.00 | 15,950.00 | 15,220.00 | 15,410.00 | 15,410.00 | 2,165,485 |
| 2023-01-25 | 13,890.00 | 15,930.00 | 13,780.00 | 15,270.00 | 15,270.00 | 5,577,153 |
| 2023-01-20 | 13,450.00 | 13,500.00 | 13,250.00 | 13,350.00 | 13,350.00 | 213,425 |
| 2023-01-19 | 13,300.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 239,411 |
| 2023-01-18 | 13,400.00 | 13,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | 304,264 |
| 2023-01-17 | 13,650.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 273,158 |
| 2023-01-16 | 13,500.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 370,181 |
| 2023-01-13 | 13,600.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,400.00 | 418,263 |
| 2023-01-12 | 13,950.00 | 13,950.00 | 13,400.00 | 13,700.00 | 13,700.00 | 520,081 |
| 2023-01-11 | 13,750.00 | 14,050.00 | 13,650.00 | 13,900.00 | 13,900.00 | 747,179 |
| 2023-01-10 | 13,650.00 | 14,200.00 | 13,400.00 | 13,550.00 | 13,550.00 | 781,398 |
| 2023-01-09 | 13,100.00 | 13,900.00 | 13,000.00 | 13,800.00 | 13,800.00 | 1,066,782 |
| 2023-01-06 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | 743,802 |
| 2023-01-05 | 12,100.00 | 12,600.00 | 12,100.00 | 12,150.00 | 12,150.00 | 639,359 |
| 2023-01-04 | 11,750.00 | 12,250.00 | 11,750.00 | 12,050.00 | 12,050.00 | 486,294 |
| 2023-01-03 | 12,300.00 | 12,450.00 | 11,750.00 | 12,000.00 | 12,000.00 | 712,924 |
| 2023-01-02 | 13,100.00 | 13,150.00 | 12,300.00 | 12,350.00 | 12,350.00 | 727,445 |
| 2022-12-29 | 14,300.00 | 14,650.00 | 12,950.00 | 12,950.00 | 12,950.00 | 3,690,474 |
| 2022-12-28 | 12,850.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 407,846 |
| 2022-12-27 | 12,850.00 | 13,250.00 | 12,850.00 | 13,000.00 | 13,000.00 | 308,098 |
| 2022-12-26 | 12,900.00 | 13,050.00 | 12,550.00 | 12,950.00 | 12,950.00 | 283,854 |
| 2022-12-23 | 13,300.00 | 13,400.00 | 12,900.00 | 12,950.00 | 12,950.00 | 335,751 |
| 2022-12-22 | 13,600.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | 317,333 |
| 2022-12-21 | 13,850.00 | 13,850.00 | 13,450.00 | 13,500.00 | 13,500.00 | 157,981 |
| 2022-12-20 | 13,900.00 | 14,050.00 | 13,550.00 | 13,600.00 | 13,600.00 | 207,012 |
| 2022-12-19 | 13,900.00 | 14,150.00 | 13,750.00 | 14,000.00 | 14,000.00 | 141,867 |
| 2022-12-16 | 13,850.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 210,328 |
| 2022-12-15 | 14,300.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | 231,599 |
| 2022-12-14 | 14,100.00 | 14,500.00 | 14,050.00 | 14,300.00 | 14,300.00 | 346,627 |
| 2022-12-13 | 14,350.00 | 14,400.00 | 13,900.00 | 14,050.00 | 14,050.00 | 175,796 |
| 2022-12-12 | 13,850.00 | 14,400.00 | 13,850.00 | 14,250.00 | 14,250.00 | 302,406 |
| 2022-12-09 | 13,550.00 | 14,200.00 | 13,550.00 | 14,150.00 | 14,150.00 | 457,897 |
| 2022-12-08 | 13,600.00 | 13,750.00 | 13,350.00 | 13,500.00 | 13,500.00 | 291,578 |
| 2022-12-07 | 13,550.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 235,888 |
| 2022-12-06 | 14,000.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,750.00 | 296,471 |
| 2022-12-05 | 14,250.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | 226,478 |
| 2022-12-02 | 14,300.00 | 14,450.00 | 14,150.00 | 14,300.00 | 14,300.00 | 324,752 |
| 2022-12-01 | 14,300.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 377,386 |
| 2022-11-30 | 13,800.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | 238,101 |
| 2022-11-29 | 13,500.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | 245,940 |
| 2022-11-28 | 14,200.00 | 14,200.00 | 13,600.00 | 13,650.00 | 13,650.00 | 384,193 |
| 2022-11-25 | 14,500.00 | 14,550.00 | 14,150.00 | 14,200.00 | 14,200.00 | 521,291 |
| 2022-11-24 | 14,600.00 | 14,850.00 | 14,500.00 | 14,800.00 | 14,800.00 | 332,631 |
| 2022-11-23 | 14,400.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 425,165 |
| 2022-11-22 | 14,400.00 | 14,700.00 | 14,200.00 | 14,250.00 | 14,250.00 | 485,561 |
| 2022-11-21 | 15,200.00 | 15,350.00 | 14,600.00 | 14,650.00 | 14,650.00 | 621,079 |
| 2022-11-18 | 15,600.00 | 15,600.00 | 14,800.00 | 14,900.00 | 14,900.00 | 912,587 |
| 2022-11-17 | 15,550.00 | 16,150.00 | 15,350.00 | 15,500.00 | 15,500.00 | 996,021 |
| 2022-11-16 | 15,700.00 | 15,750.00 | 15,350.00 | 15,400.00 | 15,400.00 | 635,542 |
| 2022-11-15 | 14,800.00 | 15,500.00 | 14,800.00 | 15,500.00 | 15,500.00 | 696,482 |
| 2022-11-14 | 15,800.00 | 15,800.00 | 14,700.00 | 14,750.00 | 14,750.00 | 1,069,924 |
| 2022-11-11 | 15,350.00 | 15,750.00 | 15,050.00 | 15,450.00 | 15,450.00 | 1,666,169 |
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.