Skip to main content
Nh Special Purpose Acquisition 31 Company (KOSDAQ:481890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
+5.00 (0.24%)
Apr 29, 2026, 3:30 PM KST

KOSDAQ:481890 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,110.002,110.002,090.002,095.002,095.000.24%390
Apr 28, 20262,100.002,100.002,085.002,090.002,090.00-0.48%1,459
Apr 27, 20262,105.002,105.002,090.002,100.002,100.00-0.47%11,904
Apr 24, 20262,110.002,130.002,090.002,110.002,110.00-8,019
Apr 23, 20262,115.002,115.002,095.002,110.002,110.000.24%1,888
Apr 22, 20262,115.002,115.002,100.002,105.002,105.00-48
Apr 21, 20262,095.002,110.002,070.002,105.002,105.000.24%7,223
Apr 20, 20262,110.002,110.002,085.002,100.002,100.00-0.24%646
Apr 17, 20262,120.002,120.002,100.002,105.002,105.00-0.94%4,276
Apr 16, 20262,135.002,135.002,115.002,125.002,125.00-0.23%367
Apr 15, 20262,095.002,175.002,090.002,130.002,130.001.19%38,218
Apr 14, 20262,110.002,110.002,100.002,105.002,105.00-0.24%159
Apr 13, 20262,105.002,120.002,090.002,110.002,110.000.24%15,135
Apr 10, 20262,125.002,125.002,085.002,105.002,105.00-22,180
Apr 9, 20262,100.002,105.002,095.002,105.002,105.00-0.24%3,384
Apr 8, 20262,095.002,120.002,090.002,110.002,110.000.72%1,739
Apr 7, 20262,100.002,125.002,090.002,095.002,095.00-12,076
Apr 6, 20262,090.002,110.002,080.002,095.002,095.00-0.71%62,701
Apr 3, 20262,085.002,115.002,085.002,110.002,110.001.20%16,734
Apr 2, 20262,115.002,120.002,075.002,085.002,085.00-1.42%41,569
Apr 1, 20262,135.002,135.002,100.002,115.002,115.000.71%254
Mar 31, 20262,135.002,135.002,075.002,100.002,100.00-0.47%33,091
Mar 30, 20262,070.002,130.002,070.002,110.002,110.000.24%30,375
Mar 27, 20262,100.002,125.002,095.002,105.002,105.00-1.17%800
Mar 26, 20262,105.002,130.002,105.002,130.002,130.001.19%57,009
Mar 25, 20262,115.002,115.002,055.002,105.002,105.00-0.71%28,219
Mar 24, 20262,120.002,125.002,115.002,120.002,120.00-0.24%1,212
Mar 23, 20262,090.002,130.002,090.002,125.002,125.00-4,257
Mar 20, 20262,130.002,130.002,115.002,125.002,125.00-0.47%12,152
Mar 19, 20262,130.002,140.002,120.002,135.002,135.000.23%4,283
Mar 18, 20262,135.002,135.002,110.002,130.002,130.00-0.47%37,442
Mar 17, 20262,155.002,155.002,135.002,140.002,140.00-0.70%419
Mar 16, 20262,150.002,155.002,150.002,155.002,155.00-717
Mar 13, 20262,145.002,155.002,130.002,155.002,155.00-2,111
Mar 12, 20262,150.002,160.002,150.002,155.002,155.00-0.23%40,916
Mar 11, 20262,110.002,160.002,110.002,160.002,160.001.65%4,871
Mar 10, 20262,110.002,125.002,110.002,125.002,125.000.24%6,728
Mar 9, 20262,120.002,125.002,105.002,120.002,120.00-0.47%436
Mar 6, 20262,140.002,140.002,130.002,130.002,130.00-0.23%6,888
Mar 5, 20262,135.002,140.002,135.002,135.002,135.00-23,333
Mar 4, 20262,135.002,145.002,135.002,135.002,135.00-0.47%15,847
Mar 3, 20262,140.002,145.002,135.002,145.002,145.00-7,650
Feb 27, 20262,145.002,155.002,140.002,145.002,145.00-6,224
Feb 26, 20262,150.002,150.002,135.002,145.002,145.00-0.23%16,810
Feb 25, 20262,145.002,150.002,145.002,150.002,150.00-0.23%641
Feb 24, 20262,145.002,155.002,145.002,155.002,155.000.47%4,343
Feb 23, 20262,145.002,150.002,135.002,145.002,145.00-9,589
Feb 20, 20262,150.002,155.002,135.002,145.002,145.00-0.46%3,301
Feb 19, 20262,180.002,180.002,130.002,155.002,155.00-0.92%8,255
Feb 13, 20262,135.002,180.002,135.002,175.002,175.000.93%12,935
Feb 12, 20262,140.002,155.002,140.002,155.002,155.000.23%13,223
Feb 11, 20262,140.002,150.002,140.002,150.002,150.00-576
Feb 10, 20262,140.002,150.002,135.002,150.002,150.00-2,673
Feb 9, 20262,140.002,155.002,135.002,150.002,150.000.70%664
Feb 6, 20262,165.002,165.002,135.002,135.002,135.00-1.39%325
Feb 5, 20262,145.002,165.002,130.002,165.002,165.000.93%1,429
Feb 4, 20262,155.002,170.002,135.002,145.002,145.000.23%3,987
Feb 3, 20262,115.002,155.002,115.002,140.002,140.000.94%25,781
Feb 2, 20262,095.002,120.002,095.002,120.002,120.001.19%19,419
Jan 30, 20262,100.002,110.002,080.002,095.002,095.00-0.48%21,746
Jan 29, 20262,110.002,110.002,090.002,105.002,105.00-0.24%1,126
Jan 28, 20262,115.002,115.002,085.002,110.002,110.00-0.24%81,516
Jan 27, 20262,100.002,120.002,100.002,115.002,115.00-1,393
Jan 26, 20262,110.002,115.002,110.002,115.002,115.000.24%1,110
Jan 23, 20262,120.002,125.002,105.002,110.002,110.00-3,459
Jan 22, 20262,125.002,125.002,105.002,110.002,110.00-0.71%378
Jan 21, 20262,100.002,125.002,100.002,125.002,125.00-19,915
Jan 20, 20262,100.002,125.002,100.002,125.002,125.000.47%201
Jan 19, 20262,115.002,130.002,100.002,115.002,115.00-0.47%16,332
Jan 16, 20262,120.002,135.002,100.002,125.002,125.00-0.23%11,581
Jan 15, 20262,135.002,135.002,130.002,130.002,130.00-0.23%15
Jan 14, 20262,130.002,145.002,120.002,135.002,135.000.23%36,680
Jan 13, 20262,125.002,130.002,115.002,130.002,130.00-5,377
Jan 12, 20262,125.002,135.002,120.002,130.002,130.000.71%8,109
Jan 9, 20262,120.002,120.002,110.002,115.002,115.00-0.47%3,408
Jan 8, 20262,125.002,130.002,120.002,125.002,125.00-0.23%10,445
Jan 7, 20262,125.002,130.002,125.002,130.002,130.00-0.23%2,236
Jan 6, 20262,125.002,140.002,125.002,135.002,135.000.23%18,182
Jan 5, 20262,115.002,130.002,110.002,130.002,130.000.71%5,144
Jan 2, 20262,100.002,120.002,100.002,115.002,115.00-0.24%726
Dec 30, 20252,115.002,120.002,110.002,120.002,120.000.47%12,116
Dec 29, 20252,100.002,120.002,100.002,110.002,110.00-1,771
Dec 26, 20252,100.002,110.002,100.002,110.002,110.000.48%3,652
Dec 24, 20252,090.002,125.002,090.002,100.002,100.00-1.18%1,303
Dec 23, 20252,095.002,125.002,095.002,125.002,125.00-3,342
Dec 22, 20252,095.002,125.002,080.002,125.002,125.001.43%19,992
Dec 19, 20252,090.002,095.002,085.002,095.002,095.00-2,724
Dec 18, 20252,080.002,100.002,080.002,095.002,095.00-0.24%498
Dec 17, 20252,100.002,105.002,090.002,100.002,100.00-0.24%787
Dec 16, 20252,105.002,105.002,100.002,105.002,105.00-1,733
Dec 15, 20252,110.002,110.002,095.002,105.002,105.00-14,146
Dec 12, 20252,110.002,110.002,060.002,105.002,105.000.24%26,798
Dec 11, 20252,120.002,125.002,090.002,100.002,100.00-1.18%53,136
Dec 10, 20252,125.002,135.002,120.002,125.002,125.00-0.47%7,413
Dec 9, 20252,135.002,170.002,130.002,135.002,135.00-17,191
Dec 8, 20252,120.002,140.002,120.002,135.002,135.00-0.23%2,745
Dec 5, 20252,165.002,165.002,115.002,140.002,140.000.23%10,789
Dec 4, 20252,125.002,150.002,120.002,135.002,135.000.95%30,292
Dec 3, 20252,125.002,130.002,100.002,115.002,115.00-0.94%92,328
Dec 2, 20252,120.002,140.002,120.002,135.002,135.00-0.23%2,227