NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 18,800.00 | 19,150.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,196,905 |
| 2021-11-19 | 21,750.00 | 22,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | 3,943,972 |
| 2021-11-18 | 18,900.00 | 22,250.00 | 18,150.00 | 20,900.00 | 20,900.00 | 11,011,780 |
| 2021-11-17 | 17,700.00 | 19,150.00 | 17,450.00 | 18,000.00 | 18,000.00 | 4,065,694 |
| 2021-11-16 | 16,900.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | 868,245 |
| 2021-11-15 | 17,700.00 | 17,750.00 | 16,800.00 | 16,900.00 | 16,900.00 | 1,031,526 |
| 2021-11-12 | 17,900.00 | 18,000.00 | 16,550.00 | 17,750.00 | 17,750.00 | 1,551,845 |
| 2021-11-11 | 16,000.00 | 17,650.00 | 15,300.00 | 17,400.00 | 17,400.00 | 3,062,797 |
| 2021-11-10 | 17,300.00 | 17,600.00 | 16,050.00 | 16,100.00 | 16,100.00 | 2,175,636 |
| 2021-11-09 | 17,450.00 | 18,600.00 | 16,600.00 | 17,850.00 | 17,850.00 | 2,378,173 |
| 2021-11-08 | 17,350.00 | 17,900.00 | 16,550.00 | 17,800.00 | 17,800.00 | 1,539,805 |
| 2021-11-05 | 19,450.00 | 19,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | 2,667,438 |
| 2021-11-04 | 19,400.00 | 19,850.00 | 19,000.00 | 19,750.00 | 19,750.00 | 3,652,850 |
| 2021-11-03 | 15,900.00 | 20,350.00 | 15,500.00 | 19,750.00 | 19,750.00 | 15,599,540 |
| 2021-11-02 | 16,650.00 | 17,200.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1,487,776 |
| 2021-11-01 | 15,100.00 | 16,300.00 | 15,100.00 | 16,100.00 | 16,100.00 | 874,627 |
| 2021-10-29 | 15,200.00 | 15,650.00 | 14,950.00 | 15,300.00 | 15,300.00 | 265,562 |
| 2021-10-28 | 15,800.00 | 16,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | 558,411 |
| 2021-10-27 | 15,800.00 | 15,950.00 | 15,350.00 | 15,800.00 | 15,800.00 | 367,625 |
| 2021-10-26 | 15,350.00 | 15,950.00 | 15,150.00 | 15,800.00 | 15,800.00 | 609,990 |
| 2021-10-25 | 15,250.00 | 15,400.00 | 14,700.00 | 15,250.00 | 15,250.00 | 378,141 |
| 2021-10-22 | 15,250.00 | 17,100.00 | 14,950.00 | 15,250.00 | 15,250.00 | 4,027,297 |
| 2021-10-21 | 14,700.00 | 15,300.00 | 14,350.00 | 15,100.00 | 15,100.00 | 487,246 |
| 2021-10-20 | 14,400.00 | 14,850.00 | 14,250.00 | 14,700.00 | 14,700.00 | 207,770 |
| 2021-10-19 | 14,750.00 | 14,950.00 | 14,200.00 | 14,450.00 | 14,450.00 | 307,764 |
| 2021-10-18 | 14,900.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 321,214 |
| 2021-10-15 | 15,750.00 | 15,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 620,761 |
| 2021-10-14 | 14,850.00 | 16,250.00 | 14,850.00 | 15,600.00 | 15,600.00 | 1,301,036 |
← NewerPage 21 of 21 · 1,228 trading days
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.