See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.43▲ 2.35%
← 217500.KQ stock page

HI SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,125.002,165.002,095.002,110.002,076.26206,802
2025-10-242,155.002,175.002,110.002,125.002,091.02170,540
2025-10-232,195.002,195.002,135.002,150.002,115.62154,544
2025-10-222,280.002,285.002,180.002,195.002,159.90193,957
2025-10-212,340.002,350.002,260.002,280.002,243.54290,044
2025-10-202,205.002,335.002,065.002,335.002,297.66638,092
2025-10-172,235.002,265.002,160.002,170.002,135.30255,279
2025-10-162,345.002,345.002,235.002,240.002,204.18298,620
2025-10-152,275.002,360.002,225.002,325.002,287.82682,347
2025-10-142,230.002,350.002,135.002,215.002,179.58544,667
2025-10-132,145.002,250.002,025.002,225.002,189.42242,255
2025-10-102,175.002,260.002,175.002,225.002,189.42383,445
2025-10-022,190.002,235.002,165.002,190.002,154.98173,554
2025-10-012,185.002,215.002,130.002,190.002,154.98156,162
2025-09-302,200.002,235.002,180.002,185.002,150.06154,454
2025-09-292,140.002,270.002,140.002,215.002,179.58195,230
2025-09-262,180.002,245.002,095.002,140.002,105.78284,618
2025-09-252,270.002,290.002,190.002,200.002,164.82219,292
2025-09-242,310.002,335.002,230.002,285.002,248.46285,113
2025-09-232,380.002,390.002,300.002,310.002,273.06297,014
2025-09-222,355.002,405.002,315.002,370.002,332.10369,102
2025-09-192,375.002,435.002,280.002,345.002,307.50739,771
2025-09-182,460.002,525.002,360.002,370.002,332.10940,978
2025-09-172,410.002,550.002,340.002,420.002,381.301,519,092
2025-09-162,365.002,615.002,315.002,425.002,386.224,766,060
2025-09-152,245.002,465.002,240.002,365.002,327.184,503,868
2025-09-122,195.002,250.002,160.002,200.002,164.82971,876
2025-09-112,230.002,230.002,150.002,165.002,130.38711,706
2025-09-102,255.002,300.002,205.002,220.002,184.50977,842
2025-09-092,310.002,345.002,195.002,230.002,194.341,159,628
2025-09-082,340.002,395.002,240.002,275.002,238.621,779,223
2025-09-052,250.002,415.002,235.002,310.002,273.064,424,280
2025-09-042,260.002,275.002,210.002,265.002,228.781,210,687
2025-09-032,305.002,335.002,225.002,325.002,287.822,766,317
2025-09-022,215.002,515.002,140.002,305.002,268.1422,541,770
2025-09-012,120.002,190.002,005.002,065.002,031.983,629,383
2025-08-292,055.002,210.001,995.002,090.002,056.585,955,180
2025-08-281,801.002,290.001,798.002,055.002,022.1424,036,910
2025-08-271,782.001,796.001,757.001,781.001,752.52138,234
2025-08-261,786.001,802.001,755.001,782.001,753.50128,040
2025-08-251,726.001,791.001,710.001,785.001,756.46127,247
2025-08-221,696.001,735.001,696.001,708.001,680.6973,790
2025-08-211,735.001,768.001,708.001,708.001,680.69115,192
2025-08-201,750.001,751.001,710.001,733.001,705.29106,527
2025-08-191,746.001,798.001,710.001,750.001,722.01225,756
2025-08-181,778.001,797.001,744.001,744.001,716.11142,129
2025-08-141,765.001,815.001,765.001,778.001,749.57314,158
2025-08-131,820.001,827.001,771.001,796.001,767.28562,840
2025-08-121,673.001,997.001,669.001,830.001,800.7412,768,290
2025-08-111,680.001,693.001,655.001,673.001,646.2514,926
2025-08-081,699.001,700.001,655.001,677.001,650.1849,987
2025-08-071,695.001,703.001,681.001,695.001,667.8919,763
2025-08-061,701.001,701.001,685.001,695.001,667.899,834
2025-08-051,703.001,720.001,681.001,702.001,674.7845,238
2025-08-041,722.001,722.001,699.001,711.001,683.6411,451
2025-08-011,724.001,724.001,674.001,701.001,673.8041,235
2025-07-311,726.001,726.001,700.001,708.001,680.6911,188
2025-07-301,727.001,727.001,697.001,707.001,679.7026,875
2025-07-291,733.001,733.001,684.001,709.001,681.6714,811
2025-07-281,742.001,744.001,700.001,716.001,688.5623,139
← NewerPage 5 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.