NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,380.00 | 13,550.00 | 13,230.00 | 13,320.00 | 13,320.00 | 152,194 |
| 2025-10-22 | 13,300.00 | 13,430.00 | 13,170.00 | 13,380.00 | 13,380.00 | 64,128 |
| 2025-10-21 | 13,330.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | 93,323 |
| 2025-10-20 | 13,230.00 | 13,490.00 | 13,070.00 | 13,270.00 | 13,270.00 | 84,970 |
| 2025-10-17 | 13,360.00 | 13,510.00 | 13,220.00 | 13,230.00 | 13,230.00 | 108,564 |
| 2025-10-16 | 13,440.00 | 13,540.00 | 13,340.00 | 13,510.00 | 13,510.00 | 90,869 |
| 2025-10-15 | 13,220.00 | 13,450.00 | 13,140.00 | 13,380.00 | 13,380.00 | 98,584 |
| 2025-10-14 | 13,300.00 | 13,410.00 | 13,030.00 | 13,100.00 | 13,100.00 | 112,536 |
| 2025-10-13 | 13,180.00 | 13,400.00 | 12,900.00 | 13,280.00 | 13,280.00 | 114,345 |
| 2025-10-10 | 13,710.00 | 13,720.00 | 13,360.00 | 13,410.00 | 13,410.00 | 177,706 |
| 2025-10-02 | 13,860.00 | 13,920.00 | 13,710.00 | 13,710.00 | 13,710.00 | 124,336 |
| 2025-10-01 | 13,990.00 | 14,040.00 | 13,800.00 | 13,820.00 | 13,820.00 | 187,011 |
| 2025-09-30 | 14,020.00 | 15,420.00 | 13,850.00 | 14,010.00 | 14,010.00 | 1,360,405 |
| 2025-09-29 | 14,010.00 | 14,220.00 | 13,890.00 | 13,970.00 | 13,970.00 | 89,939 |
| 2025-09-26 | 14,380.00 | 14,400.00 | 13,870.00 | 13,900.00 | 13,900.00 | 169,572 |
| 2025-09-25 | 14,200.00 | 14,570.00 | 14,200.00 | 14,390.00 | 14,390.00 | 148,774 |
| 2025-09-24 | 14,370.00 | 14,370.00 | 13,990.00 | 14,080.00 | 14,080.00 | 107,730 |
| 2025-09-23 | 14,690.00 | 14,810.00 | 14,300.00 | 14,310.00 | 14,310.00 | 114,601 |
| 2025-09-22 | 14,580.00 | 14,720.00 | 14,380.00 | 14,580.00 | 14,580.00 | 117,796 |
| 2025-09-19 | 14,560.00 | 14,710.00 | 14,440.00 | 14,630.00 | 14,630.00 | 125,799 |
| 2025-09-18 | 14,670.00 | 14,890.00 | 14,580.00 | 14,610.00 | 14,610.00 | 159,152 |
| 2025-09-17 | 14,250.00 | 14,750.00 | 14,220.00 | 14,700.00 | 14,700.00 | 192,441 |
| 2025-09-16 | 14,480.00 | 14,610.00 | 14,350.00 | 14,360.00 | 14,360.00 | 107,009 |
| 2025-09-15 | 14,300.00 | 14,650.00 | 14,270.00 | 14,620.00 | 14,620.00 | 245,591 |
| 2025-09-12 | 14,110.00 | 14,390.00 | 14,090.00 | 14,330.00 | 14,330.00 | 177,039 |
| 2025-09-11 | 14,160.00 | 14,180.00 | 13,990.00 | 14,080.00 | 14,080.00 | 109,375 |
| 2025-09-10 | 13,880.00 | 14,190.00 | 13,880.00 | 14,160.00 | 14,160.00 | 118,619 |
| 2025-09-09 | 13,970.00 | 14,010.00 | 13,840.00 | 13,950.00 | 13,950.00 | 101,437 |
| 2025-09-08 | 13,910.00 | 14,000.00 | 13,850.00 | 13,960.00 | 13,960.00 | 61,095 |
| 2025-09-05 | 13,880.00 | 14,010.00 | 13,800.00 | 13,930.00 | 13,930.00 | 62,796 |
| 2025-09-04 | 13,830.00 | 13,960.00 | 13,820.00 | 13,880.00 | 13,880.00 | 47,913 |
| 2025-09-03 | 13,800.00 | 13,900.00 | 13,720.00 | 13,870.00 | 13,870.00 | 46,261 |
| 2025-09-02 | 13,820.00 | 13,990.00 | 13,770.00 | 13,860.00 | 13,860.00 | 44,971 |
| 2025-09-01 | 13,820.00 | 13,980.00 | 13,610.00 | 13,820.00 | 13,820.00 | 128,076 |
| 2025-08-29 | 14,170.00 | 14,240.00 | 13,890.00 | 13,930.00 | 13,930.00 | 126,723 |
| 2025-08-28 | 14,280.00 | 14,300.00 | 14,160.00 | 14,160.00 | 14,160.00 | 89,178 |
| 2025-08-27 | 14,230.00 | 14,500.00 | 14,160.00 | 14,320.00 | 14,320.00 | 92,815 |
| 2025-08-26 | 14,200.00 | 14,320.00 | 14,080.00 | 14,220.00 | 14,220.00 | 140,294 |
| 2025-08-25 | 14,430.00 | 14,650.00 | 14,290.00 | 14,440.00 | 14,440.00 | 196,892 |
| 2025-08-22 | 14,440.00 | 14,520.00 | 14,250.00 | 14,400.00 | 14,400.00 | 129,414 |
| 2025-08-21 | 14,150.00 | 14,550.00 | 14,150.00 | 14,430.00 | 14,430.00 | 192,772 |
| 2025-08-20 | 14,200.00 | 14,390.00 | 14,030.00 | 14,150.00 | 14,150.00 | 137,500 |
| 2025-08-19 | 14,420.00 | 14,800.00 | 14,150.00 | 14,480.00 | 14,480.00 | 245,954 |
| 2025-08-18 | 14,160.00 | 14,550.00 | 14,020.00 | 14,510.00 | 14,510.00 | 333,209 |
| 2025-08-14 | 13,850.00 | 14,230.00 | 13,630.00 | 14,130.00 | 14,130.00 | 233,799 |
| 2025-08-13 | 13,960.00 | 14,110.00 | 13,630.00 | 14,010.00 | 14,010.00 | 167,540 |
| 2025-08-12 | 13,990.00 | 14,330.00 | 13,880.00 | 13,880.00 | 13,880.00 | 152,185 |
| 2025-08-11 | 14,100.00 | 14,130.00 | 13,860.00 | 13,950.00 | 13,950.00 | 109,496 |
| 2025-08-08 | 14,290.00 | 14,300.00 | 14,030.00 | 14,130.00 | 14,130.00 | 145,736 |
| 2025-08-07 | 14,200.00 | 14,420.00 | 14,190.00 | 14,340.00 | 14,340.00 | 145,760 |
| 2025-08-06 | 14,080.00 | 14,200.00 | 13,960.00 | 14,180.00 | 14,180.00 | 79,551 |
| 2025-08-05 | 13,920.00 | 14,120.00 | 13,890.00 | 14,080.00 | 14,080.00 | 58,831 |
| 2025-08-04 | 13,550.00 | 14,000.00 | 13,550.00 | 13,870.00 | 13,870.00 | 100,767 |
| 2025-08-01 | 13,880.00 | 13,920.00 | 13,420.00 | 13,600.00 | 13,600.00 | 196,578 |
| 2025-07-31 | 13,920.00 | 14,050.00 | 13,790.00 | 13,890.00 | 13,890.00 | 144,519 |
| 2025-07-30 | 14,040.00 | 14,050.00 | 13,890.00 | 13,910.00 | 13,910.00 | 184,119 |
| 2025-07-29 | 14,060.00 | 14,180.00 | 13,980.00 | 14,040.00 | 14,040.00 | 107,193 |
| 2025-07-28 | 14,380.00 | 14,400.00 | 14,130.00 | 14,250.00 | 14,250.00 | 163,624 |
| 2025-07-25 | 14,240.00 | 14,630.00 | 14,230.00 | 14,430.00 | 14,430.00 | 142,275 |
| 2025-07-24 | 14,500.00 | 14,680.00 | 14,200.00 | 14,310.00 | 14,310.00 | 209,924 |
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.