NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,150.00 | 12,470.00 | 12,130.00 | 12,340.00 | 12,340.00 | 174,619 |
| 2026-01-19 | 12,370.00 | 12,390.00 | 12,120.00 | 12,140.00 | 12,140.00 | 167,439 |
| 2026-01-16 | 12,520.00 | 12,540.00 | 12,280.00 | 12,360.00 | 12,360.00 | 112,031 |
| 2026-01-15 | 12,600.00 | 12,610.00 | 12,470.00 | 12,530.00 | 12,530.00 | 117,238 |
| 2026-01-14 | 12,500.00 | 12,820.00 | 12,480.00 | 12,600.00 | 12,600.00 | 239,824 |
| 2026-01-13 | 12,430.00 | 12,540.00 | 12,390.00 | 12,420.00 | 12,420.00 | 114,910 |
| 2026-01-12 | 12,510.00 | 12,900.00 | 12,280.00 | 12,440.00 | 12,440.00 | 218,057 |
| 2026-01-09 | 12,620.00 | 12,670.00 | 12,370.00 | 12,390.00 | 12,390.00 | 150,314 |
| 2026-01-08 | 12,780.00 | 12,900.00 | 12,510.00 | 12,620.00 | 12,620.00 | 350,573 |
| 2026-01-07 | 12,680.00 | 12,680.00 | 12,270.00 | 12,360.00 | 12,360.00 | 229,884 |
| 2026-01-06 | 12,510.00 | 13,570.00 | 11,760.00 | 12,620.00 | 12,620.00 | 1,225,783 |
| 2026-01-05 | 12,430.00 | 13,670.00 | 12,140.00 | 12,890.00 | 12,890.00 | 880,987 |
| 2026-01-02 | 12,050.00 | 12,440.00 | 12,050.00 | 12,430.00 | 12,430.00 | 150,527 |
| 2025-12-30 | 11,990.00 | 12,140.00 | 11,990.00 | 12,010.00 | 12,010.00 | 76,102 |
| 2025-12-29 | 12,040.00 | 12,150.00 | 11,980.00 | 12,070.00 | 12,070.00 | 89,302 |
| 2025-12-26 | 12,200.00 | 12,270.00 | 12,090.00 | 12,160.00 | 12,160.00 | 84,743 |
| 2025-12-24 | 12,040.00 | 12,270.00 | 11,990.00 | 12,270.00 | 12,270.00 | 52,236 |
| 2025-12-23 | 12,220.00 | 12,240.00 | 12,080.00 | 12,120.00 | 12,120.00 | 68,941 |
| 2025-12-22 | 12,380.00 | 12,400.00 | 12,210.00 | 12,220.00 | 12,220.00 | 70,321 |
| 2025-12-19 | 12,040.00 | 12,390.00 | 11,970.00 | 12,220.00 | 12,220.00 | 123,489 |
| 2025-12-18 | 12,240.00 | 12,240.00 | 11,980.00 | 12,000.00 | 12,000.00 | 105,900 |
| 2025-12-17 | 12,190.00 | 12,290.00 | 12,170.00 | 12,200.00 | 12,200.00 | 59,569 |
| 2025-12-16 | 12,220.00 | 12,320.00 | 12,080.00 | 12,220.00 | 12,220.00 | 134,496 |
| 2025-12-15 | 12,500.00 | 12,500.00 | 12,270.00 | 12,310.00 | 12,310.00 | 148,210 |
| 2025-12-12 | 12,560.00 | 12,640.00 | 12,410.00 | 12,510.00 | 12,510.00 | 96,076 |
| 2025-12-11 | 12,650.00 | 12,690.00 | 12,410.00 | 12,540.00 | 12,540.00 | 174,345 |
| 2025-12-10 | 12,780.00 | 12,900.00 | 12,040.00 | 12,640.00 | 12,640.00 | 159,495 |
| 2025-12-09 | 12,790.00 | 12,860.00 | 12,760.00 | 12,850.00 | 12,850.00 | 57,181 |
| 2025-12-08 | 12,930.00 | 12,960.00 | 12,770.00 | 12,880.00 | 12,880.00 | 84,000 |
| 2025-12-05 | 13,040.00 | 13,040.00 | 12,920.00 | 13,030.00 | 13,030.00 | 48,605 |
| 2025-12-04 | 13,010.00 | 13,030.00 | 12,890.00 | 13,030.00 | 13,030.00 | 50,421 |
| 2025-12-03 | 13,110.00 | 13,150.00 | 12,990.00 | 13,010.00 | 13,010.00 | 40,734 |
| 2025-12-02 | 13,210.00 | 13,210.00 | 13,010.00 | 13,100.00 | 13,100.00 | 67,936 |
| 2025-12-01 | 13,080.00 | 13,340.00 | 13,030.00 | 13,080.00 | 13,080.00 | 134,891 |
| 2025-11-28 | 12,980.00 | 13,100.00 | 12,850.00 | 13,080.00 | 13,080.00 | 87,306 |
| 2025-11-27 | 12,780.00 | 13,090.00 | 12,770.00 | 13,030.00 | 13,030.00 | 98,913 |
| 2025-11-26 | 12,400.00 | 12,900.00 | 12,400.00 | 12,770.00 | 12,770.00 | 81,573 |
| 2025-11-25 | 12,620.00 | 12,770.00 | 12,350.00 | 12,350.00 | 12,350.00 | 134,634 |
| 2025-11-24 | 12,900.00 | 12,970.00 | 12,580.00 | 12,580.00 | 12,580.00 | 87,354 |
| 2025-11-21 | 12,840.00 | 12,930.00 | 12,770.00 | 12,830.00 | 12,830.00 | 95,312 |
| 2025-11-20 | 13,000.00 | 13,140.00 | 12,990.00 | 13,030.00 | 13,030.00 | 80,753 |
| 2025-11-19 | 13,000.00 | 13,050.00 | 12,730.00 | 12,970.00 | 12,970.00 | 117,219 |
| 2025-11-18 | 13,300.00 | 13,350.00 | 12,900.00 | 12,900.00 | 12,900.00 | 225,292 |
| 2025-11-17 | 13,490.00 | 13,530.00 | 13,170.00 | 13,270.00 | 13,270.00 | 70,845 |
| 2025-11-14 | 13,670.00 | 13,710.00 | 13,460.00 | 13,470.00 | 13,470.00 | 97,242 |
| 2025-11-13 | 13,740.00 | 14,130.00 | 13,650.00 | 13,810.00 | 13,810.00 | 300,364 |
| 2025-11-12 | 13,440.00 | 13,800.00 | 13,380.00 | 13,760.00 | 13,760.00 | 191,733 |
| 2025-11-11 | 13,650.00 | 14,010.00 | 13,380.00 | 13,380.00 | 13,380.00 | 178,859 |
| 2025-11-10 | 13,200.00 | 13,660.00 | 13,160.00 | 13,650.00 | 13,650.00 | 201,382 |
| 2025-11-07 | 13,180.00 | 13,190.00 | 12,960.00 | 13,110.00 | 13,110.00 | 119,033 |
| 2025-11-06 | 13,370.00 | 13,660.00 | 13,100.00 | 13,180.00 | 13,180.00 | 137,631 |
| 2025-11-05 | 13,680.00 | 13,680.00 | 13,090.00 | 13,360.00 | 13,360.00 | 230,440 |
| 2025-11-04 | 13,590.00 | 13,950.00 | 13,510.00 | 13,760.00 | 13,760.00 | 152,522 |
| 2025-11-03 | 13,550.00 | 14,150.00 | 13,550.00 | 13,720.00 | 13,720.00 | 418,367 |
| 2025-10-31 | 13,180.00 | 13,450.00 | 13,180.00 | 13,370.00 | 13,370.00 | 127,143 |
| 2025-10-30 | 13,300.00 | 13,350.00 | 13,120.00 | 13,240.00 | 13,240.00 | 107,625 |
| 2025-10-29 | 13,400.00 | 13,450.00 | 13,240.00 | 13,360.00 | 13,360.00 | 95,390 |
| 2025-10-28 | 13,210.00 | 13,420.00 | 13,170.00 | 13,390.00 | 13,390.00 | 100,287 |
| 2025-10-27 | 13,060.00 | 13,290.00 | 13,010.00 | 13,160.00 | 13,160.00 | 110,630 |
| 2025-10-24 | 13,330.00 | 13,330.00 | 12,990.00 | 13,040.00 | 13,040.00 | 257,940 |
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.