NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 22,400.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 441,155 |
| 2022-08-10 | 21,600.00 | 22,550.00 | 21,450.00 | 21,900.00 | 21,900.00 | 671,883 |
| 2022-08-09 | 22,000.00 | 22,500.00 | 21,500.00 | 21,950.00 | 21,950.00 | 570,102 |
| 2022-08-08 | 21,900.00 | 22,100.00 | 21,350.00 | 22,000.00 | 22,000.00 | 602,275 |
| 2022-08-05 | 22,850.00 | 23,000.00 | 21,950.00 | 22,200.00 | 22,200.00 | 734,017 |
| 2022-08-04 | 23,050.00 | 23,500.00 | 22,500.00 | 22,950.00 | 22,950.00 | 662,888 |
| 2022-08-03 | 22,250.00 | 23,300.00 | 22,050.00 | 23,000.00 | 23,000.00 | 1,051,257 |
| 2022-08-02 | 22,150.00 | 22,600.00 | 21,400.00 | 22,300.00 | 22,300.00 | 712,846 |
| 2022-08-01 | 22,600.00 | 22,900.00 | 22,250.00 | 22,300.00 | 22,300.00 | 548,430 |
| 2022-07-29 | 22,750.00 | 23,100.00 | 22,050.00 | 22,550.00 | 22,550.00 | 1,095,884 |
| 2022-07-28 | 21,150.00 | 22,350.00 | 20,650.00 | 22,150.00 | 22,150.00 | 1,393,177 |
| 2022-07-27 | 19,750.00 | 21,150.00 | 19,750.00 | 20,900.00 | 20,900.00 | 1,137,868 |
| 2022-07-26 | 19,400.00 | 20,200.00 | 19,150.00 | 19,750.00 | 19,750.00 | 413,708 |
| 2022-07-25 | 19,500.00 | 19,900.00 | 18,850.00 | 19,500.00 | 19,500.00 | 637,318 |
| 2022-07-22 | 20,850.00 | 20,850.00 | 19,550.00 | 19,700.00 | 19,700.00 | 792,124 |
| 2022-07-21 | 20,600.00 | 21,650.00 | 20,400.00 | 20,600.00 | 20,600.00 | 1,684,768 |
| 2022-07-20 | 20,700.00 | 21,100.00 | 19,750.00 | 20,250.00 | 20,250.00 | 936,019 |
| 2022-07-19 | 20,150.00 | 20,550.00 | 19,750.00 | 20,350.00 | 20,350.00 | 614,493 |
| 2022-07-18 | 20,100.00 | 20,750.00 | 20,000.00 | 20,350.00 | 20,350.00 | 748,733 |
| 2022-07-15 | 19,450.00 | 20,150.00 | 18,900.00 | 20,000.00 | 20,000.00 | 897,345 |
| 2022-07-14 | 18,950.00 | 20,000.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1,051,622 |
| 2022-07-13 | 18,150.00 | 19,500.00 | 17,900.00 | 19,100.00 | 19,100.00 | 1,167,368 |
| 2022-07-12 | 18,750.00 | 19,100.00 | 17,900.00 | 18,150.00 | 18,150.00 | 977,109 |
| 2022-07-11 | 17,450.00 | 19,150.00 | 17,150.00 | 18,900.00 | 18,900.00 | 1,726,989 |
| 2022-07-08 | 17,150.00 | 18,650.00 | 17,150.00 | 17,450.00 | 17,450.00 | 2,109,450 |
| 2022-07-07 | 17,050.00 | 17,050.00 | 16,200.00 | 16,700.00 | 16,700.00 | 685,314 |
| 2022-07-06 | 15,650.00 | 17,250.00 | 15,550.00 | 16,800.00 | 16,800.00 | 1,219,428 |
| 2022-07-05 | 14,900.00 | 16,350.00 | 14,900.00 | 15,700.00 | 15,700.00 | 1,130,567 |
| 2022-07-04 | 15,200.00 | 15,500.00 | 14,450.00 | 14,800.00 | 14,800.00 | 487,743 |
| 2022-07-01 | 14,700.00 | 15,550.00 | 14,650.00 | 15,150.00 | 15,150.00 | 972,453 |
| 2022-06-30 | 16,800.00 | 16,800.00 | 15,250.00 | 15,400.00 | 15,400.00 | 1,146,576 |
| 2022-06-29 | 16,200.00 | 17,250.00 | 16,050.00 | 16,450.00 | 16,450.00 | 887,055 |
| 2022-06-28 | 15,650.00 | 16,650.00 | 15,600.00 | 16,550.00 | 16,550.00 | 908,859 |
| 2022-06-27 | 15,500.00 | 16,150.00 | 14,750.00 | 15,650.00 | 15,650.00 | 976,745 |
| 2022-06-24 | 14,150.00 | 15,600.00 | 14,150.00 | 15,350.00 | 15,350.00 | 1,012,487 |
| 2022-06-23 | 14,450.00 | 15,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,080,050 |
| 2022-06-22 | 15,550.00 | 15,750.00 | 14,500.00 | 14,550.00 | 14,550.00 | 1,039,359 |
| 2022-06-21 | 15,700.00 | 15,950.00 | 15,350.00 | 15,550.00 | 15,550.00 | 677,486 |
| 2022-06-20 | 16,000.00 | 16,200.00 | 15,150.00 | 15,600.00 | 15,600.00 | 821,490 |
| 2022-06-17 | 15,100.00 | 16,150.00 | 15,050.00 | 15,950.00 | 15,950.00 | 1,171,823 |
| 2022-06-16 | 16,850.00 | 16,950.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1,600,533 |
| 2022-06-15 | 17,700.00 | 17,950.00 | 15,300.00 | 16,250.00 | 16,250.00 | 3,020,761 |
| 2022-06-14 | 18,300.00 | 19,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1,612,853 |
| 2022-06-13 | 22,350.00 | 22,400.00 | 18,900.00 | 18,900.00 | 18,900.00 | 3,512,925 |
| 2022-06-10 | 23,700.00 | 24,800.00 | 22,700.00 | 23,800.00 | 23,800.00 | 1,398,763 |
| 2022-06-09 | 24,550.00 | 25,050.00 | 23,450.00 | 24,350.00 | 24,350.00 | 1,164,782 |
| 2022-06-08 | 25,350.00 | 25,750.00 | 23,900.00 | 24,350.00 | 24,350.00 | 788,986 |
| 2022-06-07 | 25,400.00 | 25,750.00 | 24,950.00 | 25,350.00 | 25,350.00 | 564,923 |
| 2022-06-03 | 24,450.00 | 25,600.00 | 24,350.00 | 25,600.00 | 25,600.00 | 1,076,668 |
| 2022-06-02 | 23,850.00 | 24,450.00 | 23,500.00 | 24,300.00 | 24,300.00 | 675,669 |
| 2022-05-31 | 23,900.00 | 24,800.00 | 23,250.00 | 24,250.00 | 24,250.00 | 1,675,259 |
| 2022-05-30 | 24,000.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,700.00 | 573,153 |
| 2022-05-27 | 22,850.00 | 23,600.00 | 22,600.00 | 23,600.00 | 23,600.00 | 960,544 |
| 2022-05-26 | 22,300.00 | 23,150.00 | 22,250.00 | 22,500.00 | 22,500.00 | 756,996 |
| 2022-05-25 | 21,650.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,250.00 | 563,551 |
| 2022-05-24 | 21,750.00 | 22,800.00 | 21,200.00 | 21,300.00 | 21,300.00 | 979,083 |
| 2022-05-23 | 20,850.00 | 21,750.00 | 20,650.00 | 21,700.00 | 21,700.00 | 742,255 |
| 2022-05-20 | 19,800.00 | 20,850.00 | 19,800.00 | 20,700.00 | 20,700.00 | 487,505 |
| 2022-05-19 | 19,050.00 | 20,950.00 | 18,950.00 | 19,800.00 | 19,800.00 | 816,720 |
| 2022-05-18 | 20,150.00 | 20,400.00 | 19,650.00 | 19,800.00 | 19,800.00 | 315,641 |
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.