NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,679.00 | 1,732.00 | 1,679.00 | 1,720.00 | 1,720.00 | 52,916 |
| 2025-04-24 | 1,707.00 | 1,749.00 | 1,681.00 | 1,681.00 | 1,681.00 | 51,570 |
| 2025-04-23 | 1,668.00 | 1,750.00 | 1,668.00 | 1,707.00 | 1,707.00 | 80,554 |
| 2025-04-22 | 1,652.00 | 1,694.00 | 1,615.00 | 1,668.00 | 1,668.00 | 65,390 |
| 2025-04-21 | 1,714.00 | 1,717.00 | 1,650.00 | 1,692.00 | 1,692.00 | 68,240 |
| 2025-04-18 | 1,719.00 | 1,731.00 | 1,670.00 | 1,714.00 | 1,714.00 | 99,726 |
| 2025-04-17 | 1,675.00 | 1,703.00 | 1,645.00 | 1,686.00 | 1,686.00 | 143,034 |
| 2025-04-16 | 1,720.00 | 1,758.00 | 1,670.00 | 1,675.00 | 1,675.00 | 275,545 |
| 2025-04-15 | 1,561.00 | 1,905.00 | 1,561.00 | 1,740.00 | 1,740.00 | 1,950,902 |
| 2025-04-14 | 1,517.00 | 1,576.00 | 1,515.00 | 1,574.00 | 1,574.00 | 37,881 |
| 2025-04-11 | 1,490.00 | 1,517.00 | 1,440.00 | 1,515.00 | 1,515.00 | 30,804 |
| 2025-04-10 | 1,418.00 | 1,479.00 | 1,400.00 | 1,478.00 | 1,478.00 | 71,721 |
| 2025-04-09 | 1,389.00 | 1,445.00 | 1,366.00 | 1,389.00 | 1,389.00 | 106,940 |
| 2025-04-08 | 1,405.00 | 1,465.00 | 1,403.00 | 1,429.00 | 1,429.00 | 42,656 |
| 2025-04-07 | 1,495.00 | 1,501.00 | 1,400.00 | 1,405.00 | 1,405.00 | 77,835 |
| 2025-04-04 | 1,560.00 | 1,560.00 | 1,485.00 | 1,509.00 | 1,509.00 | 20,647 |
| 2025-04-03 | 1,527.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,511.00 | 15,893 |
| 2025-04-02 | 1,508.00 | 1,580.00 | 1,508.00 | 1,527.00 | 1,527.00 | 17,735 |
| 2025-04-01 | 1,444.00 | 1,534.00 | 1,444.00 | 1,520.00 | 1,520.00 | 16,261 |
| 2025-03-31 | 1,505.00 | 1,506.00 | 1,429.00 | 1,468.00 | 1,468.00 | 73,726 |
| 2025-03-28 | 1,550.00 | 1,554.00 | 1,490.00 | 1,501.00 | 1,501.00 | 108,390 |
| 2025-03-27 | 1,580.00 | 1,582.00 | 1,551.00 | 1,555.00 | 1,555.00 | 52,131 |
| 2025-03-26 | 1,592.00 | 1,615.00 | 1,585.00 | 1,598.00 | 1,598.00 | 29,937 |
| 2025-03-25 | 1,619.00 | 1,639.00 | 1,593.00 | 1,609.00 | 1,609.00 | 66,478 |
| 2025-03-24 | 1,614.00 | 1,649.00 | 1,610.00 | 1,619.00 | 1,619.00 | 21,971 |
| 2025-03-21 | 1,667.00 | 1,678.00 | 1,630.00 | 1,637.00 | 1,637.00 | 64,231 |
| 2025-03-20 | 1,674.00 | 1,760.00 | 1,651.00 | 1,680.00 | 1,680.00 | 67,536 |
| 2025-03-19 | 1,710.00 | 1,749.00 | 1,674.00 | 1,674.00 | 1,674.00 | 69,610 |
| 2025-03-18 | 1,720.00 | 1,742.00 | 1,690.00 | 1,708.00 | 1,708.00 | 73,134 |
| 2025-03-17 | 1,685.00 | 1,746.00 | 1,681.00 | 1,733.00 | 1,733.00 | 84,852 |
| 2025-03-14 | 1,640.00 | 1,710.00 | 1,640.00 | 1,695.00 | 1,695.00 | 47,689 |
| 2025-03-13 | 1,700.00 | 1,700.00 | 1,655.00 | 1,655.00 | 1,655.00 | 41,431 |
| 2025-03-12 | 1,619.00 | 1,697.00 | 1,619.00 | 1,690.00 | 1,690.00 | 34,925 |
| 2025-03-11 | 1,590.00 | 1,642.00 | 1,590.00 | 1,627.00 | 1,627.00 | 57,735 |
| 2025-03-10 | 1,585.00 | 1,682.00 | 1,585.00 | 1,659.00 | 1,659.00 | 71,184 |
| 2025-03-07 | 1,668.00 | 1,689.00 | 1,651.00 | 1,685.00 | 1,685.00 | 37,972 |
| 2025-03-06 | 1,710.00 | 1,710.00 | 1,683.00 | 1,686.00 | 1,686.00 | 31,800 |
| 2025-03-05 | 1,648.00 | 1,729.00 | 1,648.00 | 1,710.00 | 1,710.00 | 63,368 |
| 2025-03-04 | 1,759.00 | 1,759.00 | 1,695.00 | 1,696.00 | 1,696.00 | 106,323 |
| 2025-02-28 | 1,826.00 | 1,854.00 | 1,755.00 | 1,759.00 | 1,759.00 | 137,784 |
| 2025-02-27 | 1,872.00 | 1,930.00 | 1,843.00 | 1,843.00 | 1,843.00 | 64,405 |
| 2025-02-26 | 1,870.00 | 1,893.00 | 1,840.00 | 1,872.00 | 1,872.00 | 42,507 |
| 2025-02-25 | 1,848.00 | 1,900.00 | 1,827.00 | 1,875.00 | 1,875.00 | 49,965 |
| 2025-02-24 | 1,880.00 | 1,880.00 | 1,830.00 | 1,866.00 | 1,866.00 | 101,450 |
| 2025-02-21 | 1,908.00 | 1,939.00 | 1,880.00 | 1,894.00 | 1,894.00 | 70,190 |
| 2025-02-20 | 1,922.00 | 1,965.00 | 1,898.00 | 1,927.00 | 1,927.00 | 122,349 |
| 2025-02-19 | 1,916.00 | 1,996.00 | 1,888.00 | 1,922.00 | 1,922.00 | 237,360 |
| 2025-02-18 | 1,876.00 | 1,973.00 | 1,846.00 | 1,930.00 | 1,930.00 | 278,075 |
| 2025-02-17 | 1,850.00 | 1,885.00 | 1,826.00 | 1,875.00 | 1,875.00 | 105,201 |
| 2025-02-14 | 1,866.00 | 1,887.00 | 1,815.00 | 1,850.00 | 1,850.00 | 174,509 |
| 2025-02-13 | 1,842.00 | 1,920.00 | 1,813.00 | 1,864.00 | 1,864.00 | 350,332 |
| 2025-02-12 | 1,960.00 | 2,320.00 | 1,850.00 | 1,870.00 | 1,870.00 | 5,944,894 |
| 2025-02-11 | 1,849.00 | 1,910.00 | 1,813.00 | 1,888.00 | 1,888.00 | 280,057 |
| 2025-02-10 | 1,793.00 | 1,865.00 | 1,753.00 | 1,814.00 | 1,814.00 | 232,174 |
| 2025-02-07 | 1,840.00 | 1,840.00 | 1,750.00 | 1,777.00 | 1,777.00 | 206,437 |
| 2025-02-06 | 1,844.00 | 1,880.00 | 1,807.00 | 1,812.00 | 1,812.00 | 207,318 |
| 2025-02-05 | 1,791.00 | 1,926.00 | 1,779.00 | 1,842.00 | 1,842.00 | 689,565 |
| 2025-02-04 | 1,775.00 | 1,849.00 | 1,758.00 | 1,778.00 | 1,778.00 | 327,152 |
| 2025-02-03 | 1,736.00 | 1,813.00 | 1,673.00 | 1,796.00 | 1,796.00 | 606,365 |
| 2025-01-31 | 1,699.00 | 1,769.00 | 1,659.00 | 1,761.00 | 1,761.00 | 278,579 |
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.