NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 16,750.00 | 16,900.00 | 15,700.00 | 16,300.00 | 16,300.00 | 368,569 |
| 2022-02-16 | 15,900.00 | 16,700.00 | 15,700.00 | 16,700.00 | 16,700.00 | 402,480 |
| 2022-02-15 | 15,700.00 | 16,000.00 | 15,400.00 | 15,450.00 | 15,450.00 | 367,549 |
| 2022-02-14 | 16,300.00 | 16,600.00 | 15,450.00 | 15,700.00 | 15,700.00 | 649,596 |
| 2022-02-11 | 17,050.00 | 17,350.00 | 16,800.00 | 16,800.00 | 16,800.00 | 434,041 |
| 2022-02-10 | 18,300.00 | 18,550.00 | 17,150.00 | 17,600.00 | 17,600.00 | 656,036 |
| 2022-02-09 | 19,300.00 | 19,650.00 | 18,200.00 | 18,200.00 | 18,200.00 | 933,122 |
| 2022-02-08 | 19,450.00 | 19,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,339,104 |
| 2022-02-07 | 18,450.00 | 20,650.00 | 18,250.00 | 19,650.00 | 19,650.00 | 5,164,770 |
| 2022-02-04 | 16,700.00 | 18,550.00 | 16,650.00 | 17,750.00 | 17,750.00 | 1,375,476 |
| 2022-02-03 | 17,200.00 | 17,250.00 | 16,700.00 | 16,700.00 | 16,700.00 | 294,825 |
| 2022-01-28 | 16,550.00 | 17,200.00 | 15,650.00 | 16,850.00 | 16,850.00 | 523,851 |
| 2022-01-27 | 17,200.00 | 17,350.00 | 16,250.00 | 16,500.00 | 16,500.00 | 430,947 |
| 2022-01-26 | 17,150.00 | 17,750.00 | 17,000.00 | 17,150.00 | 17,150.00 | 426,028 |
| 2022-01-25 | 17,750.00 | 17,950.00 | 17,050.00 | 17,100.00 | 17,100.00 | 314,146 |
| 2022-01-24 | 17,650.00 | 17,800.00 | 17,200.00 | 17,600.00 | 17,600.00 | 407,432 |
| 2022-01-21 | 18,350.00 | 18,550.00 | 17,700.00 | 18,050.00 | 18,050.00 | 508,155 |
| 2022-01-20 | 17,400.00 | 18,750.00 | 17,350.00 | 18,350.00 | 18,350.00 | 647,078 |
| 2022-01-19 | 17,050.00 | 18,100.00 | 16,900.00 | 17,350.00 | 17,350.00 | 640,851 |
| 2022-01-18 | 17,900.00 | 18,350.00 | 16,900.00 | 16,950.00 | 16,950.00 | 473,998 |
| 2022-01-17 | 17,950.00 | 18,300.00 | 17,600.00 | 17,900.00 | 17,900.00 | 343,035 |
| 2022-01-14 | 18,150.00 | 18,500.00 | 17,850.00 | 18,200.00 | 18,200.00 | 511,697 |
| 2022-01-13 | 19,400.00 | 19,450.00 | 18,500.00 | 18,550.00 | 18,550.00 | 355,923 |
| 2022-01-12 | 19,100.00 | 19,800.00 | 18,600.00 | 19,200.00 | 19,200.00 | 959,152 |
| 2022-01-11 | 19,250.00 | 19,350.00 | 18,200.00 | 18,600.00 | 18,600.00 | 928,954 |
| 2022-01-10 | 19,250.00 | 19,800.00 | 18,450.00 | 19,400.00 | 19,400.00 | 902,135 |
| 2022-01-07 | 19,850.00 | 20,500.00 | 19,400.00 | 19,700.00 | 19,700.00 | 924,681 |
| 2022-01-06 | 21,100.00 | 21,450.00 | 19,450.00 | 19,500.00 | 19,500.00 | 1,261,682 |
| 2022-01-05 | 22,250.00 | 22,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | 1,091,079 |
| 2022-01-04 | 24,200.00 | 24,300.00 | 21,800.00 | 22,350.00 | 22,350.00 | 1,795,912 |
| 2022-01-03 | 23,650.00 | 26,350.00 | 23,300.00 | 24,350.00 | 24,350.00 | 5,801,773 |
| 2021-12-30 | 21,100.00 | 24,400.00 | 20,500.00 | 23,450.00 | 23,450.00 | 6,254,460 |
| 2021-12-29 | 20,300.00 | 21,400.00 | 19,500.00 | 21,000.00 | 21,000.00 | 1,738,554 |
| 2021-12-28 | 19,650.00 | 20,850.00 | 19,450.00 | 20,400.00 | 20,400.00 | 1,802,419 |
| 2021-12-27 | 19,800.00 | 20,450.00 | 19,250.00 | 19,450.00 | 19,450.00 | 1,202,005 |
| 2021-12-24 | 19,750.00 | 20,200.00 | 19,100.00 | 19,600.00 | 19,600.00 | 1,122,016 |
| 2021-12-23 | 20,650.00 | 20,800.00 | 19,400.00 | 19,850.00 | 19,850.00 | 1,833,290 |
| 2021-12-22 | 21,350.00 | 22,800.00 | 20,750.00 | 20,850.00 | 20,850.00 | 4,596,417 |
| 2021-12-21 | 22,000.00 | 23,850.00 | 20,200.00 | 21,050.00 | 21,050.00 | 8,643,869 |
| 2021-12-20 | 25,250.00 | 25,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | 9,497,587 |
| 2021-12-17 | 20,250.00 | 23,000.00 | 20,200.00 | 23,000.00 | 23,000.00 | 5,951,862 |
| 2021-12-16 | 18,350.00 | 20,250.00 | 16,900.00 | 17,700.00 | 17,700.00 | 5,577,561 |
| 2021-12-15 | 17,150.00 | 18,450.00 | 16,450.00 | 18,250.00 | 18,250.00 | 3,055,674 |
| 2021-12-14 | 15,550.00 | 17,650.00 | 15,350.00 | 17,400.00 | 17,400.00 | 4,708,041 |
| 2021-12-13 | 15,700.00 | 16,050.00 | 15,100.00 | 15,350.00 | 15,350.00 | 482,076 |
| 2021-12-10 | 15,050.00 | 16,200.00 | 14,900.00 | 15,600.00 | 15,600.00 | 1,069,817 |
| 2021-12-09 | 14,950.00 | 15,450.00 | 14,800.00 | 15,150.00 | 15,150.00 | 400,967 |
| 2021-12-08 | 14,500.00 | 15,500.00 | 14,350.00 | 14,700.00 | 14,700.00 | 819,350 |
| 2021-12-07 | 14,950.00 | 15,200.00 | 14,250.00 | 14,300.00 | 14,300.00 | 458,007 |
| 2021-12-06 | 14,900.00 | 15,150.00 | 14,550.00 | 14,750.00 | 14,750.00 | 314,997 |
| 2021-12-03 | 15,250.00 | 15,600.00 | 14,900.00 | 15,250.00 | 15,250.00 | 475,069 |
| 2021-12-02 | 15,600.00 | 16,000.00 | 14,800.00 | 15,050.00 | 15,050.00 | 744,913 |
| 2021-12-01 | 16,100.00 | 16,200.00 | 15,150.00 | 16,000.00 | 16,000.00 | 587,279 |
| 2021-11-30 | 16,300.00 | 17,150.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1,616,017 |
| 2021-11-29 | 15,550.00 | 16,800.00 | 15,250.00 | 15,850.00 | 15,850.00 | 1,106,417 |
| 2021-11-26 | 16,600.00 | 17,200.00 | 15,700.00 | 16,250.00 | 16,250.00 | 1,650,698 |
| 2021-11-25 | 16,300.00 | 17,000.00 | 16,000.00 | 16,450.00 | 16,450.00 | 864,519 |
| 2021-11-24 | 16,250.00 | 16,600.00 | 15,250.00 | 16,550.00 | 16,550.00 | 1,173,610 |
| 2021-11-23 | 17,000.00 | 17,700.00 | 15,900.00 | 16,050.00 | 16,050.00 | 1,320,863 |
| 2021-11-22 | 18,800.00 | 19,150.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,196,905 |
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.