NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,410.00 | 14,600.00 | 14,130.00 | 14,420.00 | 14,420.00 | 190,627 |
| 2025-07-22 | 14,310.00 | 14,490.00 | 14,150.00 | 14,280.00 | 14,280.00 | 114,935 |
| 2025-07-21 | 14,220.00 | 14,360.00 | 14,160.00 | 14,310.00 | 14,310.00 | 113,740 |
| 2025-07-18 | 14,160.00 | 14,290.00 | 14,130.00 | 14,220.00 | 14,220.00 | 126,194 |
| 2025-07-17 | 14,220.00 | 14,330.00 | 14,060.00 | 14,220.00 | 14,220.00 | 108,599 |
| 2025-07-16 | 14,380.00 | 14,580.00 | 14,180.00 | 14,220.00 | 14,220.00 | 132,062 |
| 2025-07-15 | 14,360.00 | 14,610.00 | 14,220.00 | 14,360.00 | 14,360.00 | 167,883 |
| 2025-07-14 | 14,160.00 | 14,400.00 | 14,070.00 | 14,360.00 | 14,360.00 | 147,964 |
| 2025-07-11 | 14,270.00 | 14,370.00 | 14,160.00 | 14,280.00 | 14,280.00 | 128,729 |
| 2025-07-10 | 14,380.00 | 14,380.00 | 14,080.00 | 14,260.00 | 14,260.00 | 176,786 |
| 2025-07-09 | 14,400.00 | 14,520.00 | 14,270.00 | 14,370.00 | 14,370.00 | 171,314 |
| 2025-07-08 | 14,090.00 | 14,400.00 | 14,040.00 | 14,270.00 | 14,270.00 | 224,903 |
| 2025-07-07 | 14,010.00 | 14,330.00 | 13,930.00 | 13,950.00 | 13,950.00 | 242,557 |
| 2025-07-04 | 14,690.00 | 14,820.00 | 14,350.00 | 14,380.00 | 14,380.00 | 270,830 |
| 2025-07-03 | 14,560.00 | 15,200.00 | 14,510.00 | 14,610.00 | 14,610.00 | 568,508 |
| 2025-07-02 | 15,500.00 | 15,500.00 | 14,290.00 | 14,820.00 | 14,820.00 | 2,970,553 |
| 2025-07-01 | 13,930.00 | 14,270.00 | 13,930.00 | 13,970.00 | 13,970.00 | 158,526 |
| 2025-06-30 | 13,950.00 | 14,150.00 | 13,890.00 | 13,900.00 | 13,900.00 | 156,702 |
| 2025-06-27 | 14,260.00 | 14,300.00 | 13,840.00 | 14,000.00 | 14,000.00 | 243,136 |
| 2025-06-26 | 14,480.00 | 14,480.00 | 14,050.00 | 14,110.00 | 14,110.00 | 257,401 |
| 2025-06-25 | 14,780.00 | 14,810.00 | 14,380.00 | 14,450.00 | 14,450.00 | 322,710 |
| 2025-06-24 | 14,730.00 | 14,940.00 | 14,590.00 | 14,780.00 | 14,780.00 | 622,068 |
| 2025-06-23 | 14,600.00 | 14,660.00 | 14,200.00 | 14,510.00 | 14,510.00 | 320,437 |
| 2025-06-20 | 14,510.00 | 14,980.00 | 14,240.00 | 14,790.00 | 14,790.00 | 615,887 |
| 2025-06-19 | 14,750.00 | 14,860.00 | 14,390.00 | 14,490.00 | 14,490.00 | 571,111 |
| 2025-06-18 | 14,320.00 | 15,230.00 | 14,320.00 | 14,870.00 | 14,870.00 | 827,964 |
| 2025-06-17 | 15,460.00 | 15,690.00 | 14,540.00 | 14,820.00 | 14,820.00 | 1,430,986 |
| 2025-06-16 | 15,700.00 | 16,200.00 | 15,350.00 | 15,950.00 | 15,950.00 | 1,289,354 |
| 2025-06-13 | 18,400.00 | 18,420.00 | 16,120.00 | 16,840.00 | 16,840.00 | 6,964,097 |
| 2025-06-12 | 13,740.00 | 15,640.00 | 13,620.00 | 15,240.00 | 15,240.00 | 2,249,781 |
| 2025-06-11 | 13,720.00 | 13,800.00 | 13,590.00 | 13,720.00 | 13,720.00 | 150,695 |
| 2025-06-10 | 13,800.00 | 13,930.00 | 13,630.00 | 13,730.00 | 13,730.00 | 219,658 |
| 2025-06-09 | 13,450.00 | 13,730.00 | 13,450.00 | 13,640.00 | 13,640.00 | 245,484 |
| 2025-06-05 | 13,670.00 | 13,840.00 | 13,110.00 | 13,430.00 | 13,430.00 | 494,633 |
| 2025-06-04 | 13,620.00 | 14,000.00 | 13,620.00 | 13,730.00 | 13,730.00 | 352,095 |
| 2025-06-02 | 13,160.00 | 13,610.00 | 13,100.00 | 13,440.00 | 13,440.00 | 388,813 |
| 2025-05-30 | 13,160.00 | 13,160.00 | 12,880.00 | 13,050.00 | 13,050.00 | 76,616 |
| 2025-05-29 | 13,050.00 | 13,110.00 | 12,910.00 | 13,100.00 | 13,100.00 | 107,573 |
| 2025-05-28 | 12,740.00 | 12,990.00 | 12,740.00 | 12,920.00 | 12,920.00 | 125,187 |
| 2025-05-27 | 12,600.00 | 12,870.00 | 12,600.00 | 12,770.00 | 12,770.00 | 88,346 |
| 2025-05-26 | 12,580.00 | 12,720.00 | 12,450.00 | 12,720.00 | 12,720.00 | 86,649 |
| 2025-05-23 | 12,640.00 | 12,680.00 | 12,420.00 | 12,430.00 | 12,430.00 | 83,840 |
| 2025-05-22 | 12,700.00 | 12,770.00 | 12,550.00 | 12,580.00 | 12,580.00 | 59,212 |
| 2025-05-21 | 12,500.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | 76,209 |
| 2025-05-20 | 12,630.00 | 12,780.00 | 12,600.00 | 12,650.00 | 12,650.00 | 97,246 |
| 2025-05-19 | 12,730.00 | 12,740.00 | 12,440.00 | 12,520.00 | 12,520.00 | 169,152 |
| 2025-05-16 | 13,130.00 | 13,200.00 | 12,570.00 | 12,810.00 | 12,810.00 | 321,922 |
| 2025-05-15 | 12,740.00 | 13,510.00 | 12,680.00 | 13,360.00 | 13,360.00 | 444,582 |
| 2025-05-14 | 13,030.00 | 13,030.00 | 12,280.00 | 12,730.00 | 12,730.00 | 498,488 |
| 2025-05-13 | 13,170.00 | 13,310.00 | 13,000.00 | 13,100.00 | 13,100.00 | 126,110 |
| 2025-05-12 | 13,200.00 | 13,260.00 | 13,060.00 | 13,100.00 | 13,100.00 | 84,749 |
| 2025-05-09 | 13,010.00 | 13,200.00 | 13,000.00 | 13,130.00 | 13,130.00 | 103,255 |
| 2025-05-08 | 13,200.00 | 13,200.00 | 12,870.00 | 13,010.00 | 13,010.00 | 100,756 |
| 2025-05-07 | 13,190.00 | 13,270.00 | 13,020.00 | 13,150.00 | 13,150.00 | 109,859 |
| 2025-05-02 | 12,890.00 | 13,180.00 | 12,790.00 | 12,990.00 | 12,990.00 | 105,236 |
| 2025-04-30 | 12,830.00 | 12,960.00 | 12,750.00 | 12,890.00 | 12,890.00 | 101,904 |
| 2025-04-29 | 13,120.00 | 13,190.00 | 12,760.00 | 12,830.00 | 12,830.00 | 181,066 |
| 2025-04-28 | 13,630.00 | 14,030.00 | 13,080.00 | 13,120.00 | 13,120.00 | 426,037 |
| 2025-04-25 | 13,050.00 | 13,880.00 | 12,980.00 | 13,710.00 | 13,710.00 | 811,998 |
| 2025-04-24 | 12,800.00 | 12,960.00 | 12,800.00 | 12,840.00 | 12,840.00 | 109,708 |
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.