NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,350.00 | 3,350.00 | 3,270.00 | 3,285.00 | 3,285.00 | 135,426 |
| 2024-04-29 | 3,270.00 | 3,330.00 | 3,245.00 | 3,330.00 | 3,330.00 | 170,559 |
| 2024-04-26 | 3,305.00 | 3,325.00 | 3,250.00 | 3,265.00 | 3,265.00 | 163,161 |
| 2024-04-25 | 3,305.00 | 3,380.00 | 3,270.00 | 3,270.00 | 3,270.00 | 373,898 |
| 2024-04-24 | 3,295.00 | 3,325.00 | 3,245.00 | 3,295.00 | 3,295.00 | 294,132 |
| 2024-04-23 | 3,190.00 | 3,320.00 | 3,170.00 | 3,295.00 | 3,295.00 | 338,607 |
| 2024-04-22 | 3,140.00 | 3,205.00 | 3,140.00 | 3,180.00 | 3,180.00 | 252,145 |
| 2024-04-19 | 3,240.00 | 3,240.00 | 3,070.00 | 3,140.00 | 3,140.00 | 329,079 |
| 2024-04-18 | 3,155.00 | 3,250.00 | 3,150.00 | 3,250.00 | 3,250.00 | 166,755 |
| 2024-04-17 | 3,190.00 | 3,255.00 | 3,150.00 | 3,155.00 | 3,155.00 | 237,968 |
| 2024-04-16 | 3,265.00 | 3,285.00 | 3,150.00 | 3,190.00 | 3,190.00 | 415,023 |
| 2024-04-15 | 3,325.00 | 3,350.00 | 3,170.00 | 3,290.00 | 3,290.00 | 309,150 |
| 2024-04-12 | 3,350.00 | 3,425.00 | 3,300.00 | 3,400.00 | 3,400.00 | 315,990 |
| 2024-04-11 | 3,290.00 | 3,395.00 | 3,205.00 | 3,350.00 | 3,350.00 | 385,618 |
| 2024-04-09 | 3,490.00 | 3,505.00 | 3,235.00 | 3,290.00 | 3,290.00 | 733,179 |
| 2024-04-08 | 3,535.00 | 3,550.00 | 3,410.00 | 3,490.00 | 3,490.00 | 513,611 |
| 2024-04-05 | 3,430.00 | 3,530.00 | 3,405.00 | 3,475.00 | 3,475.00 | 701,902 |
| 2024-04-04 | 3,550.00 | 3,565.00 | 3,460.00 | 3,465.00 | 3,465.00 | 716,166 |
| 2024-04-03 | 3,595.00 | 3,625.00 | 3,530.00 | 3,555.00 | 3,555.00 | 753,084 |
| 2024-04-02 | 3,760.00 | 3,765.00 | 3,610.00 | 3,650.00 | 3,650.00 | 1,210,318 |
| 2024-04-01 | 3,730.00 | 3,845.00 | 3,675.00 | 3,835.00 | 3,835.00 | 1,634,407 |
| 2024-03-29 | 4,080.00 | 4,115.00 | 3,675.00 | 3,750.00 | 3,750.00 | 4,547,813 |
| 2024-03-28 | 3,895.00 | 4,275.00 | 3,820.00 | 3,940.00 | 3,940.00 | 15,625,820 |
| 2024-03-27 | 3,370.00 | 4,060.00 | 3,150.00 | 4,000.00 | 4,000.00 | 31,057,711 |
| 2024-03-26 | 3,160.00 | 3,280.00 | 3,100.00 | 3,125.00 | 3,125.00 | 493,268 |
| 2024-03-25 | 3,210.00 | 3,220.00 | 3,110.00 | 3,160.00 | 3,160.00 | 279,513 |
| 2024-03-22 | 3,290.00 | 3,290.00 | 3,145.00 | 3,170.00 | 3,170.00 | 458,840 |
| 2024-03-21 | 3,150.00 | 3,265.00 | 3,125.00 | 3,215.00 | 3,215.00 | 527,675 |
| 2024-03-20 | 3,100.00 | 3,145.00 | 3,045.00 | 3,060.00 | 3,060.00 | 283,279 |
| 2024-03-19 | 3,130.00 | 3,150.00 | 3,020.00 | 3,055.00 | 3,055.00 | 385,852 |
| 2024-03-18 | 3,240.00 | 3,260.00 | 3,060.00 | 3,095.00 | 3,095.00 | 687,169 |
| 2024-03-15 | 3,130.00 | 3,240.00 | 3,120.00 | 3,185.00 | 3,185.00 | 240,658 |
| 2024-03-14 | 3,375.00 | 3,375.00 | 3,195.00 | 3,220.00 | 3,220.00 | 581,781 |
| 2024-03-13 | 3,320.00 | 3,430.00 | 3,240.00 | 3,430.00 | 3,430.00 | 1,156,072 |
| 2024-03-12 | 3,215.00 | 3,450.00 | 3,170.00 | 3,310.00 | 3,310.00 | 2,892,873 |
| 2024-03-11 | 3,010.00 | 3,340.00 | 2,995.00 | 3,185.00 | 3,185.00 | 3,856,602 |
| 2024-03-08 | 2,940.00 | 3,045.00 | 2,915.00 | 3,015.00 | 3,015.00 | 402,092 |
| 2024-03-07 | 2,900.00 | 2,905.00 | 2,830.00 | 2,900.00 | 2,900.00 | 158,296 |
| 2024-03-06 | 2,925.00 | 2,970.00 | 2,850.00 | 2,870.00 | 2,870.00 | 249,653 |
| 2024-03-05 | 2,905.00 | 3,080.00 | 2,890.00 | 2,920.00 | 2,920.00 | 423,379 |
| 2024-03-04 | 2,985.00 | 3,045.00 | 2,880.00 | 2,905.00 | 2,905.00 | 339,936 |
| 2024-02-29 | 3,065.00 | 3,095.00 | 2,970.00 | 2,980.00 | 2,980.00 | 466,901 |
| 2024-02-28 | 2,825.00 | 3,240.00 | 2,825.00 | 3,100.00 | 3,100.00 | 2,825,986 |
| 2024-02-27 | 2,865.00 | 2,870.00 | 2,810.00 | 2,845.00 | 2,845.00 | 184,808 |
| 2024-02-26 | 2,875.00 | 2,905.00 | 2,830.00 | 2,870.00 | 2,870.00 | 149,415 |
| 2024-02-23 | 2,990.00 | 2,995.00 | 2,875.00 | 2,875.00 | 2,875.00 | 297,166 |
| 2024-02-22 | 2,955.00 | 2,990.00 | 2,930.00 | 2,990.00 | 2,990.00 | 205,340 |
| 2024-02-21 | 2,955.00 | 3,010.00 | 2,940.00 | 2,955.00 | 2,955.00 | 277,764 |
| 2024-02-20 | 3,000.00 | 3,050.00 | 2,965.00 | 2,975.00 | 2,975.00 | 218,728 |
| 2024-02-19 | 3,045.00 | 3,085.00 | 3,005.00 | 3,020.00 | 3,020.00 | 229,353 |
| 2024-02-16 | 3,050.00 | 3,080.00 | 2,985.00 | 3,050.00 | 3,050.00 | 310,062 |
| 2024-02-15 | 3,050.00 | 3,055.00 | 2,970.00 | 3,030.00 | 3,030.00 | 375,931 |
| 2024-02-14 | 2,910.00 | 3,040.00 | 2,885.00 | 3,010.00 | 3,010.00 | 494,591 |
| 2024-02-13 | 2,900.00 | 2,950.00 | 2,890.00 | 2,940.00 | 2,940.00 | 221,158 |
| 2024-02-08 | 2,895.00 | 2,935.00 | 2,865.00 | 2,910.00 | 2,910.00 | 242,241 |
| 2024-02-07 | 2,880.00 | 2,905.00 | 2,825.00 | 2,845.00 | 2,845.00 | 125,974 |
| 2024-02-06 | 2,795.00 | 2,910.00 | 2,755.00 | 2,880.00 | 2,880.00 | 206,502 |
| 2024-02-05 | 2,875.00 | 2,875.00 | 2,755.00 | 2,790.00 | 2,790.00 | 217,589 |
| 2024-02-02 | 2,820.00 | 2,885.00 | 2,805.00 | 2,825.00 | 2,825.00 | 206,785 |
| 2024-02-01 | 2,770.00 | 2,855.00 | 2,770.00 | 2,815.00 | 2,815.00 | 219,875 |
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.