NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,740.00 | 12,890.00 | 12,690.00 | 12,860.00 | 12,860.00 | 142,202 |
| 2025-04-22 | 12,680.00 | 12,880.00 | 12,530.00 | 12,660.00 | 12,660.00 | 133,999 |
| 2025-04-21 | 12,760.00 | 13,070.00 | 12,660.00 | 12,770.00 | 12,770.00 | 215,181 |
| 2025-04-18 | 12,570.00 | 12,730.00 | 12,450.00 | 12,730.00 | 12,730.00 | 103,594 |
| 2025-04-17 | 12,220.00 | 12,630.00 | 12,220.00 | 12,600.00 | 12,600.00 | 160,829 |
| 2025-04-16 | 12,180.00 | 12,470.00 | 12,130.00 | 12,270.00 | 12,270.00 | 110,308 |
| 2025-04-15 | 12,370.00 | 12,540.00 | 11,860.00 | 12,300.00 | 12,300.00 | 120,145 |
| 2025-04-14 | 12,120.00 | 12,440.00 | 12,020.00 | 12,360.00 | 12,360.00 | 145,685 |
| 2025-04-11 | 11,780.00 | 12,090.00 | 11,780.00 | 12,040.00 | 12,040.00 | 152,986 |
| 2025-04-10 | 12,050.00 | 12,120.00 | 11,850.00 | 11,920.00 | 11,920.00 | 214,845 |
| 2025-04-09 | 11,840.00 | 11,930.00 | 11,450.00 | 11,590.00 | 11,590.00 | 198,862 |
| 2025-04-08 | 12,030.00 | 12,160.00 | 11,870.00 | 11,900.00 | 11,900.00 | 171,780 |
| 2025-04-07 | 12,100.00 | 12,210.00 | 11,900.00 | 11,910.00 | 11,910.00 | 265,120 |
| 2025-04-04 | 12,150.00 | 12,790.00 | 12,150.00 | 12,520.00 | 12,520.00 | 182,817 |
| 2025-04-03 | 12,120.00 | 12,450.00 | 12,000.00 | 12,410.00 | 12,410.00 | 99,970 |
| 2025-04-02 | 12,560.00 | 12,660.00 | 12,260.00 | 12,320.00 | 12,320.00 | 138,750 |
| 2025-04-01 | 12,400.00 | 12,740.00 | 12,400.00 | 12,550.00 | 12,550.00 | 145,319 |
| 2025-03-31 | 12,830.00 | 12,830.00 | 12,280.00 | 12,410.00 | 12,410.00 | 277,664 |
| 2025-03-28 | 12,940.00 | 13,010.00 | 12,750.00 | 12,850.00 | 12,850.00 | 166,028 |
| 2025-03-27 | 13,200.00 | 13,200.00 | 12,800.00 | 13,010.00 | 13,010.00 | 173,617 |
| 2025-03-26 | 13,190.00 | 13,290.00 | 13,090.00 | 13,210.00 | 13,210.00 | 146,823 |
| 2025-03-25 | 13,160.00 | 13,300.00 | 13,010.00 | 13,120.00 | 13,120.00 | 201,827 |
| 2025-03-24 | 12,920.00 | 13,120.00 | 12,780.00 | 13,050.00 | 13,050.00 | 175,436 |
| 2025-03-21 | 12,260.00 | 12,940.00 | 12,260.00 | 12,690.00 | 12,690.00 | 498,522 |
| 2025-03-20 | 12,430.00 | 12,460.00 | 12,200.00 | 12,220.00 | 12,220.00 | 187,250 |
| 2025-03-19 | 12,160.00 | 12,440.00 | 12,160.00 | 12,340.00 | 12,340.00 | 240,128 |
| 2025-03-18 | 12,310.00 | 12,330.00 | 12,110.00 | 12,160.00 | 12,160.00 | 211,649 |
| 2025-03-17 | 12,290.00 | 12,330.00 | 12,070.00 | 12,220.00 | 12,220.00 | 226,957 |
| 2025-03-14 | 11,950.00 | 12,260.00 | 11,950.00 | 12,220.00 | 12,220.00 | 226,868 |
| 2025-03-13 | 11,970.00 | 12,220.00 | 11,960.00 | 12,010.00 | 12,010.00 | 398,757 |
| 2025-03-12 | 12,220.00 | 12,340.00 | 11,900.00 | 11,950.00 | 11,950.00 | 535,203 |
| 2025-03-11 | 12,950.00 | 13,000.00 | 12,060.00 | 12,170.00 | 12,170.00 | 1,624,564 |
| 2025-03-10 | 13,650.00 | 13,960.00 | 13,470.00 | 13,480.00 | 13,480.00 | 240,980 |
| 2025-03-07 | 13,870.00 | 13,890.00 | 13,570.00 | 13,620.00 | 13,620.00 | 221,088 |
| 2025-03-06 | 13,760.00 | 14,010.00 | 13,660.00 | 13,870.00 | 13,870.00 | 184,882 |
| 2025-03-05 | 13,350.00 | 13,850.00 | 13,350.00 | 13,750.00 | 13,750.00 | 184,251 |
| 2025-03-04 | 13,550.00 | 13,550.00 | 13,200.00 | 13,350.00 | 13,350.00 | 194,103 |
| 2025-02-28 | 13,850.00 | 13,990.00 | 13,550.00 | 13,550.00 | 13,550.00 | 336,828 |
| 2025-02-27 | 14,090.00 | 14,180.00 | 13,920.00 | 14,090.00 | 14,090.00 | 167,856 |
| 2025-02-26 | 14,130.00 | 14,440.00 | 14,080.00 | 14,090.00 | 14,090.00 | 269,129 |
| 2025-02-25 | 13,900.00 | 14,290.00 | 13,900.00 | 14,120.00 | 14,120.00 | 212,955 |
| 2025-02-24 | 14,150.00 | 14,150.00 | 13,920.00 | 14,030.00 | 14,030.00 | 211,058 |
| 2025-02-21 | 14,190.00 | 14,190.00 | 13,880.00 | 14,190.00 | 14,190.00 | 274,504 |
| 2025-02-20 | 14,200.00 | 14,850.00 | 14,060.00 | 14,190.00 | 14,190.00 | 1,301,040 |
| 2025-02-19 | 13,540.00 | 13,920.00 | 13,500.00 | 13,760.00 | 13,760.00 | 311,949 |
| 2025-02-18 | 13,630.00 | 13,670.00 | 13,420.00 | 13,530.00 | 13,530.00 | 198,525 |
| 2025-02-17 | 13,620.00 | 13,870.00 | 13,540.00 | 13,600.00 | 13,600.00 | 291,883 |
| 2025-02-14 | 13,790.00 | 13,810.00 | 13,240.00 | 13,620.00 | 13,620.00 | 644,066 |
| 2025-02-13 | 13,750.00 | 14,160.00 | 13,750.00 | 14,010.00 | 14,010.00 | 320,790 |
| 2025-02-12 | 14,100.00 | 14,110.00 | 13,750.00 | 13,870.00 | 13,870.00 | 277,673 |
| 2025-02-11 | 13,670.00 | 14,300.00 | 13,640.00 | 14,100.00 | 14,100.00 | 724,301 |
| 2025-02-10 | 13,410.00 | 13,760.00 | 13,270.00 | 13,660.00 | 13,660.00 | 223,324 |
| 2025-02-07 | 13,620.00 | 13,880.00 | 13,340.00 | 13,410.00 | 13,410.00 | 222,475 |
| 2025-02-06 | 13,670.00 | 13,700.00 | 13,530.00 | 13,600.00 | 13,600.00 | 158,343 |
| 2025-02-05 | 13,260.00 | 13,650.00 | 13,260.00 | 13,600.00 | 13,600.00 | 306,010 |
| 2025-02-04 | 13,110.00 | 13,340.00 | 12,990.00 | 13,250.00 | 13,250.00 | 204,598 |
| 2025-02-03 | 13,030.00 | 13,160.00 | 12,690.00 | 12,990.00 | 12,990.00 | 351,034 |
| 2025-01-31 | 13,340.00 | 13,430.00 | 13,130.00 | 13,220.00 | 13,220.00 | 173,392 |
| 2025-01-24 | 13,390.00 | 13,440.00 | 13,200.00 | 13,200.00 | 13,200.00 | 178,368 |
| 2025-01-23 | 13,550.00 | 13,560.00 | 13,350.00 | 13,350.00 | 13,350.00 | 161,566 |
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.