NH Special Purpose Acquisition 21 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,699.00 | 1,769.00 | 1,659.00 | 1,761.00 | 1,761.00 | 278,579 |
| 2025-01-24 | 1,648.00 | 1,723.00 | 1,640.00 | 1,723.00 | 1,723.00 | 346,898 |
| 2025-01-23 | 1,580.00 | 1,890.00 | 1,580.00 | 1,674.00 | 1,674.00 | 3,865,198 |
| 2025-01-22 | 1,634.00 | 1,634.00 | 1,574.00 | 1,574.00 | 1,574.00 | 53,244 |
| 2025-01-21 | 1,587.00 | 1,614.00 | 1,580.00 | 1,602.00 | 1,602.00 | 103,334 |
| 2025-01-20 | 1,600.00 | 1,614.00 | 1,587.00 | 1,603.00 | 1,603.00 | 48,389 |
| 2025-01-17 | 1,606.00 | 1,609.00 | 1,573.00 | 1,582.00 | 1,582.00 | 44,721 |
| 2025-01-16 | 1,575.00 | 1,620.00 | 1,575.00 | 1,606.00 | 1,606.00 | 46,288 |
| 2025-01-15 | 1,600.00 | 1,615.00 | 1,552.00 | 1,581.00 | 1,581.00 | 37,116 |
| 2025-01-14 | 1,554.00 | 1,616.00 | 1,544.00 | 1,599.00 | 1,599.00 | 63,884 |
| 2025-01-13 | 1,580.00 | 1,598.00 | 1,554.00 | 1,554.00 | 1,554.00 | 49,869 |
| 2025-01-10 | 1,597.00 | 1,660.00 | 1,583.00 | 1,600.00 | 1,600.00 | 61,091 |
| 2025-01-09 | 1,600.00 | 1,609.00 | 1,570.00 | 1,601.00 | 1,601.00 | 52,777 |
| 2025-01-08 | 1,654.00 | 1,654.00 | 1,600.00 | 1,603.00 | 1,603.00 | 88,837 |
| 2025-01-07 | 1,633.00 | 1,640.00 | 1,586.00 | 1,634.00 | 1,634.00 | 121,348 |
| 2025-01-06 | 1,593.00 | 1,649.00 | 1,593.00 | 1,632.00 | 1,632.00 | 143,573 |
| 2025-01-03 | 1,569.00 | 1,616.00 | 1,523.00 | 1,593.00 | 1,593.00 | 214,410 |
| 2025-01-02 | 1,451.00 | 1,763.00 | 1,451.00 | 1,584.00 | 1,584.00 | 2,622,708 |
| 2024-12-30 | 1,379.00 | 1,440.00 | 1,359.00 | 1,440.00 | 1,440.00 | 37,999 |
| 2024-12-27 | 1,411.00 | 1,411.00 | 1,343.00 | 1,383.00 | 1,383.00 | 81,447 |
| 2024-12-26 | 1,412.00 | 1,445.00 | 1,406.00 | 1,426.00 | 1,426.00 | 36,925 |
| 2024-12-24 | 1,432.00 | 1,455.00 | 1,421.00 | 1,430.00 | 1,430.00 | 15,483 |
| 2024-12-23 | 1,401.00 | 1,444.00 | 1,393.00 | 1,444.00 | 1,444.00 | 29,681 |
| 2024-12-20 | 1,458.00 | 1,460.00 | 1,386.00 | 1,401.00 | 1,401.00 | 50,055 |
| 2024-12-19 | 1,461.00 | 1,474.00 | 1,449.00 | 1,452.00 | 1,452.00 | 20,965 |
| 2024-12-18 | 1,443.00 | 1,480.00 | 1,443.00 | 1,479.00 | 1,479.00 | 49,748 |
| 2024-12-17 | 1,472.00 | 1,493.00 | 1,443.00 | 1,458.00 | 1,458.00 | 43,385 |
| 2024-12-16 | 1,493.00 | 1,506.00 | 1,473.00 | 1,486.00 | 1,486.00 | 38,238 |
| 2024-12-13 | 1,459.00 | 1,483.00 | 1,436.00 | 1,476.00 | 1,476.00 | 35,007 |
| 2024-12-12 | 1,453.00 | 1,490.00 | 1,430.00 | 1,465.00 | 1,465.00 | 62,662 |
| 2024-12-11 | 1,416.00 | 1,491.00 | 1,415.00 | 1,464.00 | 1,464.00 | 100,738 |
| 2024-12-10 | 1,257.00 | 1,622.00 | 1,257.00 | 1,415.00 | 1,415.00 | 1,272,035 |
| 2024-12-09 | 1,380.00 | 1,380.00 | 1,258.00 | 1,299.00 | 1,299.00 | 145,736 |
| 2024-12-06 | 1,428.00 | 1,434.00 | 1,335.00 | 1,383.00 | 1,383.00 | 137,473 |
| 2024-12-05 | 1,486.00 | 1,492.00 | 1,443.00 | 1,466.00 | 1,466.00 | 90,201 |
| 2024-12-04 | 1,567.00 | 1,567.00 | 1,486.00 | 1,486.00 | 1,486.00 | 114,234 |
| 2024-12-03 | 1,537.00 | 1,645.00 | 1,537.00 | 1,568.00 | 1,568.00 | 47,487 |
| 2024-12-02 | 1,593.00 | 1,600.00 | 1,550.00 | 1,564.00 | 1,564.00 | 73,687 |
| 2024-11-29 | 1,677.00 | 1,677.00 | 1,594.00 | 1,594.00 | 1,594.00 | 56,227 |
| 2024-11-28 | 1,625.00 | 1,653.00 | 1,615.00 | 1,651.00 | 1,651.00 | 36,980 |
| 2024-11-27 | 1,677.00 | 1,678.00 | 1,645.00 | 1,647.00 | 1,647.00 | 72,815 |
| 2024-11-26 | 1,643.00 | 1,680.00 | 1,613.00 | 1,677.00 | 1,677.00 | 75,335 |
| 2024-11-25 | 1,604.00 | 1,637.00 | 1,570.00 | 1,630.00 | 1,630.00 | 147,412 |
| 2024-11-22 | 1,630.00 | 1,663.00 | 1,621.00 | 1,621.00 | 1,621.00 | 74,110 |
| 2024-11-21 | 1,674.00 | 1,680.00 | 1,616.00 | 1,629.00 | 1,629.00 | 50,036 |
| 2024-11-20 | 1,661.00 | 1,724.00 | 1,648.00 | 1,674.00 | 1,674.00 | 47,727 |
| 2024-11-19 | 1,652.00 | 1,690.00 | 1,652.00 | 1,678.00 | 1,678.00 | 41,337 |
| 2024-11-18 | 1,601.00 | 1,699.00 | 1,600.00 | 1,669.00 | 1,669.00 | 76,870 |
| 2024-11-15 | 1,597.00 | 1,632.00 | 1,570.00 | 1,609.00 | 1,609.00 | 133,152 |
| 2024-11-14 | 1,660.00 | 1,694.00 | 1,598.00 | 1,598.00 | 1,598.00 | 233,696 |
| 2024-11-13 | 1,695.00 | 1,757.00 | 1,676.00 | 1,676.00 | 1,676.00 | 195,050 |
| 2024-11-12 | 1,843.00 | 1,848.00 | 1,700.00 | 1,705.00 | 1,705.00 | 214,923 |
| 2024-11-11 | 1,955.00 | 1,963.00 | 1,850.00 | 1,900.00 | 1,900.00 | 154,330 |
| 2024-11-08 | 1,942.00 | 2,050.00 | 1,942.00 | 1,955.00 | 1,955.00 | 36,905 |
| 2024-11-07 | 1,986.00 | 1,999.00 | 1,933.00 | 1,951.00 | 1,951.00 | 54,993 |
| 2024-11-06 | 2,035.00 | 2,075.00 | 1,986.00 | 1,986.00 | 1,986.00 | 38,780 |
| 2024-11-05 | 1,997.00 | 2,070.00 | 1,986.00 | 2,035.00 | 2,035.00 | 50,512 |
| 2024-11-04 | 1,936.00 | 1,995.00 | 1,933.00 | 1,986.00 | 1,986.00 | 58,273 |
| 2024-11-01 | 1,980.00 | 1,999.00 | 1,932.00 | 1,955.00 | 1,955.00 | 93,228 |
| 2024-10-31 | 2,010.00 | 2,030.00 | 1,955.00 | 1,999.00 | 1,999.00 | 50,748 |
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.