NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,600.00 | 14,680.00 | 14,410.00 | 14,550.00 | 14,550.00 | 247,147 |
| 2024-10-24 | 14,760.00 | 14,870.00 | 14,550.00 | 14,680.00 | 14,680.00 | 279,679 |
| 2024-10-23 | 14,660.00 | 14,970.00 | 14,330.00 | 14,880.00 | 14,880.00 | 341,674 |
| 2024-10-22 | 15,100.00 | 15,100.00 | 14,500.00 | 14,650.00 | 14,650.00 | 357,956 |
| 2024-10-21 | 14,330.00 | 15,150.00 | 14,330.00 | 15,080.00 | 15,080.00 | 538,792 |
| 2024-10-18 | 14,760.00 | 14,890.00 | 14,310.00 | 14,330.00 | 14,330.00 | 629,761 |
| 2024-10-17 | 15,000.00 | 15,160.00 | 14,760.00 | 14,760.00 | 14,760.00 | 467,448 |
| 2024-10-16 | 15,150.00 | 15,170.00 | 14,920.00 | 14,980.00 | 14,980.00 | 430,085 |
| 2024-10-15 | 15,400.00 | 15,500.00 | 14,960.00 | 15,170.00 | 15,170.00 | 446,599 |
| 2024-10-14 | 15,220.00 | 15,590.00 | 15,100.00 | 15,260.00 | 15,260.00 | 439,791 |
| 2024-10-11 | 15,400.00 | 16,310.00 | 15,100.00 | 15,190.00 | 15,190.00 | 1,538,569 |
| 2024-10-10 | 15,660.00 | 15,830.00 | 15,250.00 | 15,300.00 | 15,300.00 | 472,795 |
| 2024-10-08 | 16,050.00 | 16,260.00 | 15,200.00 | 15,560.00 | 15,560.00 | 1,293,844 |
| 2024-10-07 | 15,600.00 | 16,320.00 | 15,480.00 | 16,200.00 | 16,200.00 | 941,628 |
| 2024-10-04 | 15,270.00 | 15,610.00 | 15,080.00 | 15,550.00 | 15,550.00 | 382,739 |
| 2024-10-02 | 15,640.00 | 15,640.00 | 15,050.00 | 15,250.00 | 15,250.00 | 522,496 |
| 2024-09-30 | 15,590.00 | 16,000.00 | 15,400.00 | 15,640.00 | 15,640.00 | 574,774 |
| 2024-09-27 | 15,540.00 | 15,930.00 | 15,320.00 | 15,600.00 | 15,600.00 | 645,398 |
| 2024-09-26 | 15,080.00 | 15,500.00 | 15,080.00 | 15,500.00 | 15,500.00 | 407,185 |
| 2024-09-25 | 15,250.00 | 15,430.00 | 15,010.00 | 15,040.00 | 15,040.00 | 606,694 |
| 2024-09-24 | 15,030.00 | 15,150.00 | 14,760.00 | 15,150.00 | 15,150.00 | 535,828 |
| 2024-09-23 | 15,270.00 | 15,270.00 | 14,890.00 | 14,970.00 | 14,970.00 | 721,814 |
| 2024-09-20 | 15,800.00 | 15,880.00 | 15,350.00 | 15,440.00 | 15,440.00 | 743,487 |
| 2024-09-19 | 15,850.00 | 16,230.00 | 15,450.00 | 15,630.00 | 15,630.00 | 639,313 |
| 2024-09-13 | 16,160.00 | 16,170.00 | 15,530.00 | 15,850.00 | 15,850.00 | 643,674 |
| 2024-09-12 | 15,490.00 | 16,300.00 | 15,450.00 | 16,050.00 | 16,050.00 | 1,507,500 |
| 2024-09-11 | 15,120.00 | 15,640.00 | 14,890.00 | 15,370.00 | 15,370.00 | 1,343,140 |
| 2024-09-10 | 15,360.00 | 15,360.00 | 14,760.00 | 14,860.00 | 14,860.00 | 797,948 |
| 2024-09-09 | 15,010.00 | 15,370.00 | 14,950.00 | 15,230.00 | 15,230.00 | 844,509 |
| 2024-09-06 | 16,100.00 | 16,180.00 | 15,200.00 | 15,270.00 | 15,270.00 | 1,621,260 |
| 2024-09-05 | 17,000.00 | 17,100.00 | 16,080.00 | 16,150.00 | 16,150.00 | 1,343,686 |
| 2024-09-04 | 17,010.00 | 17,520.00 | 16,700.00 | 16,730.00 | 16,730.00 | 2,028,762 |
| 2024-09-03 | 18,440.00 | 18,470.00 | 17,830.00 | 17,880.00 | 17,880.00 | 1,414,328 |
| 2024-09-02 | 18,880.00 | 19,230.00 | 18,280.00 | 18,350.00 | 18,350.00 | 2,264,123 |
| 2024-08-30 | 21,850.00 | 22,050.00 | 19,100.00 | 19,100.00 | 19,100.00 | 7,235,191 |
| 2024-08-29 | 23,100.00 | 24,550.00 | 22,900.00 | 24,250.00 | 24,250.00 | 1,291,886 |
| 2024-08-28 | 23,700.00 | 24,100.00 | 22,650.00 | 23,200.00 | 23,200.00 | 1,067,859 |
| 2024-08-27 | 23,900.00 | 24,250.00 | 23,350.00 | 23,800.00 | 23,800.00 | 758,965 |
| 2024-08-26 | 23,050.00 | 24,150.00 | 22,850.00 | 23,950.00 | 23,950.00 | 1,368,744 |
| 2024-08-23 | 22,600.00 | 23,650.00 | 22,300.00 | 23,200.00 | 23,200.00 | 1,181,928 |
| 2024-08-22 | 22,850.00 | 23,550.00 | 22,450.00 | 23,050.00 | 23,050.00 | 1,390,830 |
| 2024-08-21 | 22,500.00 | 23,100.00 | 22,200.00 | 22,350.00 | 22,350.00 | 719,542 |
| 2024-08-20 | 22,600.00 | 23,350.00 | 22,250.00 | 22,850.00 | 22,850.00 | 1,067,228 |
| 2024-08-19 | 23,650.00 | 24,100.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2,092,482 |
| 2024-08-16 | 22,950.00 | 23,800.00 | 22,350.00 | 23,350.00 | 23,350.00 | 2,468,101 |
| 2024-08-14 | 24,600.00 | 24,700.00 | 22,900.00 | 23,100.00 | 23,100.00 | 3,597,137 |
| 2024-08-13 | 26,350.00 | 26,650.00 | 23,500.00 | 24,800.00 | 24,800.00 | 4,550,441 |
| 2024-08-12 | 28,550.00 | 29,650.00 | 26,300.00 | 26,650.00 | 26,650.00 | 3,100,165 |
| 2024-08-09 | 28,000.00 | 30,950.00 | 27,550.00 | 28,850.00 | 28,850.00 | 6,249,161 |
| 2024-08-08 | 29,100.00 | 29,700.00 | 27,600.00 | 28,950.00 | 28,950.00 | 2,954,358 |
| 2024-08-07 | 25,600.00 | 30,000.00 | 25,500.00 | 29,350.00 | 29,350.00 | 5,905,380 |
| 2024-08-06 | 27,400.00 | 28,250.00 | 25,400.00 | 26,350.00 | 26,350.00 | 3,502,761 |
| 2024-08-05 | 28,550.00 | 29,000.00 | 24,800.00 | 26,400.00 | 26,400.00 | 3,415,875 |
| 2024-08-02 | 28,150.00 | 29,350.00 | 27,350.00 | 28,500.00 | 28,500.00 | 4,458,143 |
| 2024-08-01 | 24,050.00 | 30,200.00 | 23,900.00 | 28,800.00 | 28,800.00 | 12,093,810 |
| 2024-07-31 | 24,400.00 | 24,600.00 | 23,400.00 | 23,800.00 | 23,800.00 | 987,032 |
| 2024-07-30 | 23,450.00 | 24,550.00 | 23,250.00 | 24,400.00 | 24,400.00 | 1,239,711 |
| 2024-07-29 | 23,000.00 | 24,650.00 | 22,800.00 | 23,800.00 | 23,800.00 | 3,610,456 |
| 2024-07-26 | 21,500.00 | 22,700.00 | 20,650.00 | 22,250.00 | 22,250.00 | 2,020,979 |
| 2024-07-25 | 21,900.00 | 22,400.00 | 20,800.00 | 21,900.00 | 21,900.00 | 1,983,755 |
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.