NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 19,850.00 | 20,450.00 | 19,800.00 | 20,000.00 | 20,000.00 | 299,267 |
| 2022-05-16 | 19,450.00 | 20,350.00 | 19,350.00 | 19,850.00 | 19,850.00 | 529,815 |
| 2022-05-13 | 18,700.00 | 19,350.00 | 18,700.00 | 19,150.00 | 19,150.00 | 504,217 |
| 2022-05-12 | 19,400.00 | 19,650.00 | 18,500.00 | 18,600.00 | 18,600.00 | 576,192 |
| 2022-05-11 | 19,850.00 | 20,250.00 | 19,350.00 | 19,900.00 | 19,900.00 | 467,616 |
| 2022-05-10 | 19,400.00 | 20,100.00 | 18,700.00 | 20,000.00 | 20,000.00 | 779,962 |
| 2022-05-09 | 20,100.00 | 20,800.00 | 19,750.00 | 20,000.00 | 20,000.00 | 582,534 |
| 2022-05-06 | 21,300.00 | 21,500.00 | 20,300.00 | 20,500.00 | 20,500.00 | 882,331 |
| 2022-05-04 | 22,750.00 | 23,100.00 | 21,900.00 | 21,900.00 | 21,900.00 | 681,337 |
| 2022-05-03 | 23,500.00 | 23,800.00 | 22,250.00 | 22,750.00 | 22,750.00 | 757,170 |
| 2022-05-02 | 23,400.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | 419,852 |
| 2022-04-29 | 23,350.00 | 24,150.00 | 23,250.00 | 23,850.00 | 23,850.00 | 760,589 |
| 2022-04-28 | 24,250.00 | 24,650.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1,067,873 |
| 2022-04-27 | 22,750.00 | 24,800.00 | 22,550.00 | 24,250.00 | 24,250.00 | 1,696,893 |
| 2022-04-26 | 23,650.00 | 24,100.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1,037,124 |
| 2022-04-25 | 22,900.00 | 24,500.00 | 22,850.00 | 23,650.00 | 23,650.00 | 2,283,403 |
| 2022-04-22 | 22,100.00 | 23,800.00 | 21,800.00 | 23,400.00 | 23,400.00 | 2,867,091 |
| 2022-04-21 | 21,750.00 | 24,150.00 | 21,300.00 | 22,500.00 | 22,500.00 | 4,905,221 |
| 2022-04-20 | 22,550.00 | 22,800.00 | 21,550.00 | 21,750.00 | 21,750.00 | 1,246,002 |
| 2022-04-19 | 23,000.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,600.00 | 1,315,305 |
| 2022-04-18 | 24,650.00 | 24,850.00 | 22,850.00 | 22,900.00 | 22,900.00 | 2,033,894 |
| 2022-04-15 | 26,100.00 | 27,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 2,936,200 |
| 2022-04-14 | 28,350.00 | 29,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 5,456,554 |
| 2022-04-13 | 25,700.00 | 31,250.00 | 23,400.00 | 27,200.00 | 27,200.00 | 15,798,300 |
| 2022-04-12 | 25,800.00 | 27,250.00 | 25,400.00 | 26,050.00 | 26,050.00 | 2,874,362 |
| 2022-04-11 | 24,850.00 | 25,650.00 | 24,700.00 | 25,350.00 | 25,350.00 | 891,854 |
| 2022-04-08 | 23,850.00 | 26,200.00 | 23,150.00 | 24,500.00 | 24,500.00 | 3,584,605 |
| 2022-04-07 | 24,150.00 | 24,500.00 | 23,450.00 | 23,550.00 | 23,550.00 | 682,961 |
| 2022-04-06 | 24,850.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 599,462 |
| 2022-04-05 | 25,150.00 | 25,600.00 | 24,700.00 | 25,250.00 | 25,250.00 | 581,884 |
| 2022-04-04 | 25,350.00 | 26,900.00 | 25,050.00 | 25,050.00 | 25,050.00 | 3,672,098 |
| 2022-04-01 | 24,850.00 | 25,550.00 | 24,050.00 | 24,550.00 | 24,550.00 | 1,036,637 |
| 2022-03-31 | 24,650.00 | 25,250.00 | 24,550.00 | 25,150.00 | 25,150.00 | 785,286 |
| 2022-03-30 | 25,750.00 | 26,500.00 | 25,000.00 | 25,150.00 | 25,150.00 | 1,586,961 |
| 2022-03-29 | 27,050.00 | 27,100.00 | 25,100.00 | 25,400.00 | 25,400.00 | 1,787,770 |
| 2022-03-28 | 27,750.00 | 28,500.00 | 26,600.00 | 27,050.00 | 27,050.00 | 3,577,678 |
| 2022-03-25 | 24,450.00 | 28,950.00 | 23,850.00 | 28,700.00 | 28,700.00 | 15,240,310 |
| 2022-03-24 | 22,200.00 | 22,650.00 | 21,450.00 | 22,300.00 | 22,300.00 | 1,297,951 |
| 2022-03-23 | 22,100.00 | 22,800.00 | 21,950.00 | 22,650.00 | 22,650.00 | 1,061,575 |
| 2022-03-22 | 22,500.00 | 22,550.00 | 21,950.00 | 22,050.00 | 22,050.00 | 586,493 |
| 2022-03-21 | 22,100.00 | 22,800.00 | 21,650.00 | 22,450.00 | 22,450.00 | 899,571 |
| 2022-03-18 | 21,650.00 | 22,600.00 | 21,350.00 | 22,000.00 | 22,000.00 | 1,467,552 |
| 2022-03-17 | 21,500.00 | 21,900.00 | 21,150.00 | 21,200.00 | 21,200.00 | 796,478 |
| 2022-03-16 | 22,900.00 | 23,100.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1,635,176 |
| 2022-03-15 | 22,200.00 | 23,300.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,707,766 |
| 2022-03-14 | 22,100.00 | 23,500.00 | 21,650.00 | 22,250.00 | 22,250.00 | 3,571,887 |
| 2022-03-11 | 21,800.00 | 22,500.00 | 21,600.00 | 21,950.00 | 21,950.00 | 1,332,470 |
| 2022-03-10 | 21,650.00 | 22,050.00 | 20,800.00 | 22,000.00 | 22,000.00 | 1,957,276 |
| 2022-03-08 | 20,700.00 | 23,150.00 | 20,600.00 | 21,150.00 | 21,150.00 | 5,127,699 |
| 2022-03-07 | 20,300.00 | 23,550.00 | 20,250.00 | 21,150.00 | 21,150.00 | 5,499,177 |
| 2022-03-04 | 22,550.00 | 22,900.00 | 20,550.00 | 20,550.00 | 20,550.00 | 4,696,589 |
| 2022-03-03 | 17,650.00 | 22,900.00 | 17,250.00 | 22,900.00 | 22,900.00 | 11,240,369 |
| 2022-03-02 | 17,550.00 | 19,150.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1,109,695 |
| 2022-02-28 | 16,850.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 243,072 |
| 2022-02-25 | 17,200.00 | 17,400.00 | 16,650.00 | 16,850.00 | 16,850.00 | 295,894 |
| 2022-02-24 | 16,800.00 | 17,350.00 | 16,450.00 | 16,700.00 | 16,700.00 | 353,087 |
| 2022-02-23 | 17,350.00 | 17,450.00 | 16,950.00 | 17,100.00 | 17,100.00 | 209,024 |
| 2022-02-22 | 16,250.00 | 17,350.00 | 16,200.00 | 17,250.00 | 17,250.00 | 465,208 |
| 2022-02-21 | 16,000.00 | 17,000.00 | 15,800.00 | 16,800.00 | 16,800.00 | 219,046 |
| 2022-02-18 | 15,850.00 | 16,400.00 | 15,800.00 | 16,350.00 | 16,350.00 | 165,730 |
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.