NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 15,150.00 | 15,150.00 | 14,650.00 | 14,650.00 | 14,650.00 | 778,781 |
| 2022-11-09 | 15,350.00 | 16,000.00 | 15,250.00 | 15,350.00 | 15,350.00 | 777,894 |
| 2022-11-08 | 15,050.00 | 15,550.00 | 15,050.00 | 15,200.00 | 15,200.00 | 598,694 |
| 2022-11-07 | 14,650.00 | 15,100.00 | 14,650.00 | 15,050.00 | 15,050.00 | 472,335 |
| 2022-11-04 | 14,350.00 | 14,700.00 | 14,300.00 | 14,650.00 | 14,650.00 | 362,614 |
| 2022-11-03 | 14,450.00 | 14,950.00 | 14,250.00 | 14,600.00 | 14,600.00 | 522,926 |
| 2022-11-02 | 14,700.00 | 15,400.00 | 14,500.00 | 14,800.00 | 14,800.00 | 707,277 |
| 2022-11-01 | 14,700.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 398,977 |
| 2022-10-31 | 14,350.00 | 14,700.00 | 14,100.00 | 14,650.00 | 14,650.00 | 435,029 |
| 2022-10-28 | 14,150.00 | 14,700.00 | 14,050.00 | 14,100.00 | 14,100.00 | 484,994 |
| 2022-10-27 | 14,100.00 | 14,750.00 | 14,100.00 | 14,400.00 | 14,400.00 | 800,027 |
| 2022-10-26 | 14,050.00 | 14,300.00 | 13,650.00 | 13,950.00 | 13,950.00 | 510,027 |
| 2022-10-25 | 13,750.00 | 14,250.00 | 13,150.00 | 14,050.00 | 14,050.00 | 1,071,829 |
| 2022-10-24 | 14,500.00 | 14,650.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,345,016 |
| 2022-10-21 | 15,200.00 | 15,450.00 | 14,250.00 | 14,850.00 | 14,850.00 | 2,907,441 |
| 2022-10-20 | 14,250.00 | 14,550.00 | 13,750.00 | 14,050.00 | 14,050.00 | 544,093 |
| 2022-10-19 | 14,250.00 | 14,800.00 | 14,100.00 | 14,250.00 | 14,250.00 | 440,015 |
| 2022-10-18 | 14,450.00 | 14,700.00 | 14,150.00 | 14,350.00 | 14,350.00 | 393,581 |
| 2022-10-17 | 13,550.00 | 14,200.00 | 13,400.00 | 14,100.00 | 14,100.00 | 387,248 |
| 2022-10-14 | 13,050.00 | 14,150.00 | 13,050.00 | 13,900.00 | 13,900.00 | 975,619 |
| 2022-10-13 | 13,250.00 | 13,350.00 | 12,600.00 | 12,750.00 | 12,750.00 | 585,618 |
| 2022-10-12 | 13,200.00 | 13,600.00 | 13,100.00 | 13,350.00 | 13,350.00 | 383,038 |
| 2022-10-11 | 13,700.00 | 13,800.00 | 13,100.00 | 13,350.00 | 13,350.00 | 613,460 |
| 2022-10-07 | 14,350.00 | 14,450.00 | 14,100.00 | 14,150.00 | 14,150.00 | 391,164 |
| 2022-10-06 | 14,300.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | 433,461 |
| 2022-10-05 | 15,200.00 | 15,200.00 | 14,200.00 | 14,250.00 | 14,250.00 | 590,352 |
| 2022-10-04 | 15,150.00 | 15,400.00 | 14,650.00 | 14,950.00 | 14,950.00 | 715,573 |
| 2022-09-30 | 14,000.00 | 14,950.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1,132,522 |
| 2022-09-29 | 15,550.00 | 15,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | 877,474 |
| 2022-09-28 | 16,150.00 | 16,250.00 | 14,850.00 | 15,200.00 | 15,200.00 | 916,604 |
| 2022-09-27 | 15,750.00 | 16,400.00 | 15,700.00 | 16,100.00 | 16,100.00 | 741,516 |
| 2022-09-26 | 16,000.00 | 16,400.00 | 15,700.00 | 15,750.00 | 15,750.00 | 670,867 |
| 2022-09-23 | 17,350.00 | 17,450.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,594,425 |
| 2022-09-22 | 17,250.00 | 17,850.00 | 17,100.00 | 17,450.00 | 17,450.00 | 740,697 |
| 2022-09-21 | 18,550.00 | 18,600.00 | 17,600.00 | 17,700.00 | 17,700.00 | 1,110,206 |
| 2022-09-20 | 19,450.00 | 19,450.00 | 18,100.00 | 18,700.00 | 18,700.00 | 1,055,584 |
| 2022-09-19 | 18,550.00 | 19,500.00 | 18,400.00 | 19,100.00 | 19,100.00 | 2,587,438 |
| 2022-09-16 | 17,400.00 | 18,600.00 | 17,300.00 | 18,050.00 | 18,050.00 | 1,707,892 |
| 2022-09-15 | 17,050.00 | 17,950.00 | 16,800.00 | 17,500.00 | 17,500.00 | 1,606,527 |
| 2022-09-14 | 15,650.00 | 17,050.00 | 15,600.00 | 16,900.00 | 16,900.00 | 795,584 |
| 2022-09-13 | 16,300.00 | 16,600.00 | 16,250.00 | 16,500.00 | 16,500.00 | 643,321 |
| 2022-09-08 | 15,800.00 | 16,000.00 | 15,700.00 | 15,950.00 | 15,950.00 | 439,402 |
| 2022-09-07 | 15,900.00 | 15,950.00 | 15,450.00 | 15,600.00 | 15,600.00 | 536,934 |
| 2022-09-06 | 16,400.00 | 16,500.00 | 15,950.00 | 16,000.00 | 16,000.00 | 565,896 |
| 2022-09-05 | 16,200.00 | 16,750.00 | 16,000.00 | 16,250.00 | 16,250.00 | 986,781 |
| 2022-09-02 | 17,000.00 | 17,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,434,460 |
| 2022-09-01 | 16,700.00 | 16,850.00 | 16,050.00 | 16,150.00 | 16,150.00 | 1,051,466 |
| 2022-08-31 | 16,550.00 | 17,100.00 | 16,550.00 | 16,750.00 | 16,750.00 | 725,977 |
| 2022-08-30 | 16,700.00 | 17,350.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1,859,140 |
| 2022-08-29 | 16,650.00 | 16,950.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1,842,732 |
| 2022-08-26 | 18,300.00 | 18,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 2,662,256 |
| 2022-08-25 | 18,050.00 | 18,950.00 | 17,500.00 | 17,750.00 | 17,750.00 | 7,011,772 |
| 2022-08-24 | 20,500.00 | 21,550.00 | 20,150.00 | 21,350.00 | 21,350.00 | 1,793,234 |
| 2022-08-23 | 19,800.00 | 20,450.00 | 19,150.00 | 20,050.00 | 20,050.00 | 1,169,005 |
| 2022-08-22 | 21,500.00 | 22,050.00 | 19,000.00 | 19,300.00 | 19,300.00 | 2,530,344 |
| 2022-08-19 | 23,350.00 | 23,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 754,014 |
| 2022-08-18 | 22,800.00 | 23,200.00 | 22,300.00 | 23,150.00 | 23,150.00 | 714,109 |
| 2022-08-17 | 22,300.00 | 23,400.00 | 22,100.00 | 22,850.00 | 22,850.00 | 1,276,863 |
| 2022-08-16 | 21,950.00 | 22,700.00 | 21,650.00 | 22,100.00 | 22,100.00 | 843,314 |
| 2022-08-12 | 21,950.00 | 22,100.00 | 21,150.00 | 21,700.00 | 21,700.00 | 597,548 |
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.