NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,566.00 | 1,566.00 | 1,544.00 | 1,549.00 | 1,549.00 | 37,702 |
| 2025-07-24 | 1,582.00 | 1,594.00 | 1,551.00 | 1,555.00 | 1,555.00 | 155,646 |
| 2025-07-23 | 1,649.00 | 1,667.00 | 1,580.00 | 1,582.00 | 1,582.00 | 185,214 |
| 2025-07-22 | 1,541.00 | 1,835.00 | 1,526.00 | 1,617.00 | 1,617.00 | 2,492,940 |
| 2025-07-21 | 1,530.00 | 1,600.00 | 1,527.00 | 1,543.00 | 1,543.00 | 41,258 |
| 2025-07-18 | 1,560.00 | 1,565.00 | 1,528.00 | 1,533.00 | 1,533.00 | 58,045 |
| 2025-07-17 | 1,554.00 | 1,574.00 | 1,540.00 | 1,560.00 | 1,560.00 | 55,298 |
| 2025-07-16 | 1,544.00 | 1,560.00 | 1,529.00 | 1,559.00 | 1,559.00 | 26,115 |
| 2025-07-15 | 1,545.00 | 1,571.00 | 1,538.00 | 1,544.00 | 1,544.00 | 42,984 |
| 2025-07-14 | 1,580.00 | 1,583.00 | 1,538.00 | 1,544.00 | 1,544.00 | 97,452 |
| 2025-07-11 | 1,599.00 | 1,619.00 | 1,583.00 | 1,590.00 | 1,590.00 | 57,209 |
| 2025-07-10 | 1,609.00 | 1,610.00 | 1,591.00 | 1,599.00 | 1,599.00 | 62,085 |
| 2025-07-09 | 1,645.00 | 1,645.00 | 1,591.00 | 1,609.00 | 1,609.00 | 68,348 |
| 2025-07-08 | 1,600.00 | 1,654.00 | 1,600.00 | 1,613.00 | 1,613.00 | 22,678 |
| 2025-07-07 | 1,603.00 | 1,664.00 | 1,603.00 | 1,605.00 | 1,605.00 | 17,998 |
| 2025-07-04 | 1,622.00 | 1,657.00 | 1,612.00 | 1,625.00 | 1,625.00 | 19,571 |
| 2025-07-03 | 1,605.00 | 1,653.00 | 1,605.00 | 1,637.00 | 1,637.00 | 40,352 |
| 2025-07-02 | 1,688.00 | 1,688.00 | 1,595.00 | 1,605.00 | 1,605.00 | 61,379 |
| 2025-07-01 | 1,640.00 | 1,680.00 | 1,640.00 | 1,640.00 | 1,640.00 | 44,030 |
| 2025-06-30 | 1,689.00 | 1,692.00 | 1,636.00 | 1,640.00 | 1,640.00 | 58,852 |
| 2025-06-27 | 1,672.00 | 1,699.00 | 1,650.00 | 1,689.00 | 1,689.00 | 69,090 |
| 2025-06-26 | 1,705.00 | 1,705.00 | 1,648.00 | 1,658.00 | 1,658.00 | 79,460 |
| 2025-06-25 | 1,705.00 | 1,721.00 | 1,681.00 | 1,705.00 | 1,705.00 | 84,084 |
| 2025-06-24 | 1,720.00 | 1,744.00 | 1,620.00 | 1,705.00 | 1,705.00 | 140,909 |
| 2025-06-23 | 1,635.00 | 1,711.00 | 1,623.00 | 1,710.00 | 1,710.00 | 178,805 |
| 2025-06-20 | 1,623.00 | 1,679.00 | 1,609.00 | 1,668.00 | 1,668.00 | 77,494 |
| 2025-06-19 | 1,628.00 | 1,628.00 | 1,595.00 | 1,624.00 | 1,624.00 | 40,041 |
| 2025-06-18 | 1,600.00 | 1,618.00 | 1,590.00 | 1,597.00 | 1,597.00 | 34,992 |
| 2025-06-17 | 1,622.00 | 1,630.00 | 1,593.00 | 1,600.00 | 1,600.00 | 74,260 |
| 2025-06-16 | 1,620.00 | 1,625.00 | 1,600.00 | 1,622.00 | 1,622.00 | 34,530 |
| 2025-06-13 | 1,704.00 | 1,704.00 | 1,616.00 | 1,620.00 | 1,620.00 | 82,756 |
| 2025-06-12 | 1,681.00 | 1,724.00 | 1,661.00 | 1,671.00 | 1,671.00 | 67,923 |
| 2025-06-11 | 1,715.00 | 1,715.00 | 1,659.00 | 1,682.00 | 1,682.00 | 27,224 |
| 2025-06-10 | 1,679.00 | 1,710.00 | 1,627.00 | 1,671.00 | 1,671.00 | 86,590 |
| 2025-06-09 | 1,608.00 | 1,663.00 | 1,599.00 | 1,660.00 | 1,660.00 | 86,650 |
| 2025-06-05 | 1,598.00 | 1,631.00 | 1,581.00 | 1,598.00 | 1,598.00 | 68,198 |
| 2025-06-04 | 1,613.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,597.00 | 53,615 |
| 2025-06-02 | 1,636.00 | 1,660.00 | 1,590.00 | 1,610.00 | 1,610.00 | 41,530 |
| 2025-05-30 | 1,600.00 | 1,663.00 | 1,600.00 | 1,636.00 | 1,636.00 | 47,453 |
| 2025-05-29 | 1,586.00 | 1,690.00 | 1,586.00 | 1,620.00 | 1,620.00 | 44,365 |
| 2025-05-28 | 1,581.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 18,625 |
| 2025-05-27 | 1,581.00 | 1,607.00 | 1,573.00 | 1,582.00 | 1,582.00 | 27,968 |
| 2025-05-26 | 1,612.00 | 1,623.00 | 1,597.00 | 1,598.00 | 1,598.00 | 27,483 |
| 2025-05-23 | 1,625.00 | 1,625.00 | 1,601.00 | 1,612.00 | 1,612.00 | 18,729 |
| 2025-05-22 | 1,640.00 | 1,640.00 | 1,611.00 | 1,613.00 | 1,613.00 | 31,711 |
| 2025-05-21 | 1,645.00 | 1,670.00 | 1,637.00 | 1,640.00 | 1,640.00 | 33,219 |
| 2025-05-20 | 1,640.00 | 1,660.00 | 1,638.00 | 1,644.00 | 1,644.00 | 41,491 |
| 2025-05-19 | 1,691.00 | 1,691.00 | 1,623.00 | 1,634.00 | 1,634.00 | 62,082 |
| 2025-05-16 | 1,700.00 | 1,714.00 | 1,660.00 | 1,691.00 | 1,691.00 | 80,846 |
| 2025-05-15 | 1,730.00 | 1,750.00 | 1,687.00 | 1,691.00 | 1,691.00 | 89,319 |
| 2025-05-14 | 1,732.00 | 1,763.00 | 1,725.00 | 1,748.00 | 1,748.00 | 86,464 |
| 2025-05-13 | 1,700.00 | 1,760.00 | 1,700.00 | 1,732.00 | 1,732.00 | 88,521 |
| 2025-05-12 | 1,666.00 | 1,700.00 | 1,630.00 | 1,698.00 | 1,698.00 | 73,487 |
| 2025-05-09 | 1,630.00 | 1,650.00 | 1,627.00 | 1,646.00 | 1,646.00 | 56,037 |
| 2025-05-08 | 1,608.00 | 1,655.00 | 1,608.00 | 1,655.00 | 1,655.00 | 72,601 |
| 2025-05-07 | 1,630.00 | 1,670.00 | 1,608.00 | 1,608.00 | 1,608.00 | 111,806 |
| 2025-05-02 | 1,690.00 | 1,715.00 | 1,640.00 | 1,649.00 | 1,649.00 | 158,362 |
| 2025-04-30 | 1,872.00 | 2,095.00 | 1,674.00 | 1,690.00 | 1,690.00 | 1,746,109 |
| 2025-04-29 | 1,748.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,760.00 | 119,201 |
| 2025-04-28 | 1,732.00 | 1,746.00 | 1,700.00 | 1,731.00 | 1,731.00 | 49,632 |
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.