NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,710.00 | 13,710.00 | 13,450.00 | 13,550.00 | 13,550.00 | 150,228 |
| 2025-01-21 | 13,540.00 | 13,970.00 | 13,510.00 | 13,630.00 | 13,630.00 | 210,212 |
| 2025-01-20 | 13,780.00 | 13,930.00 | 13,480.00 | 13,520.00 | 13,520.00 | 249,865 |
| 2025-01-17 | 13,610.00 | 13,800.00 | 13,540.00 | 13,650.00 | 13,650.00 | 172,623 |
| 2025-01-16 | 13,730.00 | 13,860.00 | 13,570.00 | 13,570.00 | 13,570.00 | 148,346 |
| 2025-01-15 | 13,470.00 | 13,740.00 | 13,280.00 | 13,610.00 | 13,610.00 | 198,275 |
| 2025-01-14 | 13,210.00 | 13,550.00 | 13,180.00 | 13,470.00 | 13,470.00 | 221,785 |
| 2025-01-13 | 13,560.00 | 13,620.00 | 13,050.00 | 13,110.00 | 13,110.00 | 382,521 |
| 2025-01-10 | 13,370.00 | 13,560.00 | 13,300.00 | 13,500.00 | 13,500.00 | 183,551 |
| 2025-01-09 | 13,450.00 | 13,510.00 | 13,300.00 | 13,440.00 | 13,440.00 | 180,598 |
| 2025-01-08 | 13,610.00 | 13,690.00 | 13,460.00 | 13,510.00 | 13,510.00 | 187,961 |
| 2025-01-07 | 13,910.00 | 14,000.00 | 13,620.00 | 13,640.00 | 13,640.00 | 202,863 |
| 2025-01-06 | 13,700.00 | 14,010.00 | 13,610.00 | 13,910.00 | 13,910.00 | 254,992 |
| 2025-01-03 | 13,400.00 | 13,740.00 | 13,380.00 | 13,710.00 | 13,710.00 | 288,071 |
| 2025-01-02 | 13,230.00 | 13,510.00 | 13,190.00 | 13,470.00 | 13,470.00 | 196,995 |
| 2024-12-30 | 13,150.00 | 13,590.00 | 13,000.00 | 13,390.00 | 13,390.00 | 201,479 |
| 2024-12-27 | 13,230.00 | 13,330.00 | 13,000.00 | 13,150.00 | 13,150.00 | 244,389 |
| 2024-12-26 | 13,630.00 | 13,680.00 | 13,160.00 | 13,230.00 | 13,230.00 | 291,275 |
| 2024-12-24 | 13,570.00 | 13,790.00 | 13,460.00 | 13,560.00 | 13,560.00 | 139,564 |
| 2024-12-23 | 13,660.00 | 13,800.00 | 13,530.00 | 13,540.00 | 13,540.00 | 213,723 |
| 2024-12-20 | 13,890.00 | 13,950.00 | 13,510.00 | 13,600.00 | 13,600.00 | 247,685 |
| 2024-12-19 | 13,850.00 | 14,060.00 | 13,770.00 | 13,810.00 | 13,810.00 | 243,686 |
| 2024-12-18 | 14,000.00 | 14,300.00 | 13,790.00 | 14,240.00 | 14,240.00 | 303,385 |
| 2024-12-17 | 14,460.00 | 14,490.00 | 13,990.00 | 14,040.00 | 14,040.00 | 314,033 |
| 2024-12-16 | 14,450.00 | 14,630.00 | 14,250.00 | 14,380.00 | 14,380.00 | 633,133 |
| 2024-12-13 | 13,430.00 | 14,470.00 | 13,410.00 | 14,300.00 | 14,300.00 | 1,180,145 |
| 2024-12-12 | 13,420.00 | 13,750.00 | 13,300.00 | 13,400.00 | 13,400.00 | 383,572 |
| 2024-12-11 | 12,980.00 | 13,570.00 | 12,950.00 | 13,420.00 | 13,420.00 | 317,052 |
| 2024-12-10 | 12,500.00 | 13,150.00 | 12,500.00 | 13,010.00 | 13,010.00 | 498,315 |
| 2024-12-09 | 13,050.00 | 13,290.00 | 12,560.00 | 12,560.00 | 12,560.00 | 747,238 |
| 2024-12-06 | 13,800.00 | 14,180.00 | 13,430.00 | 13,490.00 | 13,490.00 | 862,167 |
| 2024-12-05 | 14,110.00 | 14,140.00 | 13,440.00 | 13,800.00 | 13,800.00 | 541,267 |
| 2024-12-04 | 13,710.00 | 14,190.00 | 13,610.00 | 14,110.00 | 14,110.00 | 606,698 |
| 2024-12-03 | 13,800.00 | 14,130.00 | 13,790.00 | 14,010.00 | 14,010.00 | 415,235 |
| 2024-12-02 | 13,680.00 | 13,980.00 | 13,560.00 | 13,710.00 | 13,710.00 | 612,761 |
| 2024-11-29 | 13,800.00 | 13,800.00 | 13,350.00 | 13,480.00 | 13,480.00 | 281,288 |
| 2024-11-28 | 13,630.00 | 14,040.00 | 13,600.00 | 13,690.00 | 13,690.00 | 406,992 |
| 2024-11-27 | 13,760.00 | 13,780.00 | 13,380.00 | 13,600.00 | 13,600.00 | 348,374 |
| 2024-11-26 | 13,880.00 | 13,980.00 | 13,630.00 | 13,760.00 | 13,760.00 | 248,297 |
| 2024-11-25 | 13,740.00 | 13,940.00 | 13,690.00 | 13,870.00 | 13,870.00 | 333,631 |
| 2024-11-22 | 13,740.00 | 14,040.00 | 13,620.00 | 13,690.00 | 13,690.00 | 322,664 |
| 2024-11-21 | 13,850.00 | 13,870.00 | 13,610.00 | 13,740.00 | 13,740.00 | 285,646 |
| 2024-11-20 | 13,800.00 | 13,930.00 | 13,630.00 | 13,770.00 | 13,770.00 | 204,909 |
| 2024-11-19 | 13,680.00 | 13,850.00 | 13,420.00 | 13,790.00 | 13,790.00 | 242,229 |
| 2024-11-18 | 13,310.00 | 13,910.00 | 13,210.00 | 13,690.00 | 13,690.00 | 413,518 |
| 2024-11-15 | 13,020.00 | 13,400.00 | 12,870.00 | 13,290.00 | 13,290.00 | 574,481 |
| 2024-11-14 | 13,530.00 | 13,810.00 | 13,020.00 | 13,020.00 | 13,020.00 | 831,826 |
| 2024-11-13 | 13,410.00 | 14,210.00 | 13,410.00 | 13,520.00 | 13,520.00 | 857,305 |
| 2024-11-12 | 14,200.00 | 14,330.00 | 13,630.00 | 13,720.00 | 13,720.00 | 679,963 |
| 2024-11-11 | 14,760.00 | 14,800.00 | 14,120.00 | 14,230.00 | 14,230.00 | 530,006 |
| 2024-11-08 | 14,800.00 | 15,060.00 | 14,700.00 | 14,760.00 | 14,760.00 | 413,831 |
| 2024-11-07 | 14,620.00 | 14,790.00 | 14,430.00 | 14,590.00 | 14,590.00 | 330,351 |
| 2024-11-06 | 14,330.00 | 15,300.00 | 14,330.00 | 14,700.00 | 14,700.00 | 1,332,837 |
| 2024-11-05 | 14,390.00 | 14,520.00 | 14,310.00 | 14,430.00 | 14,430.00 | 344,419 |
| 2024-11-04 | 14,170.00 | 14,610.00 | 14,150.00 | 14,380.00 | 14,380.00 | 584,914 |
| 2024-11-01 | 14,050.00 | 14,310.00 | 13,840.00 | 14,130.00 | 14,130.00 | 437,942 |
| 2024-10-31 | 15,290.00 | 15,300.00 | 14,180.00 | 14,230.00 | 14,230.00 | 1,755,520 |
| 2024-10-30 | 15,000.00 | 16,110.00 | 14,960.00 | 15,160.00 | 15,160.00 | 2,458,560 |
| 2024-10-29 | 14,840.00 | 14,930.00 | 14,640.00 | 14,930.00 | 14,930.00 | 226,273 |
| 2024-10-28 | 14,690.00 | 14,950.00 | 14,580.00 | 14,830.00 | 14,830.00 | 275,667 |
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.