HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,300.00 | 5,300.00 | 4,855.00 | 4,870.00 | 4,870.00 | 160,525 |
| 2026-10-19 | 5,340.00 | 5,370.00 | 5,160.00 | 5,200.00 | 5,200.00 | 182,463 |
| 2026-10-16 | 5,120.00 | 5,630.00 | 5,080.00 | 5,550.00 | 5,550.00 | 300,334 |
| 2026-10-15 | 5,500.00 | 5,500.00 | 5,020.00 | 5,040.00 | 5,040.00 | 278,614 |
| 2026-10-14 | 5,570.00 | 6,510.00 | 5,500.00 | 5,760.00 | 5,760.00 | 657,322 |
| 2026-10-13 | 6,020.00 | 6,180.00 | 5,470.00 | 5,570.00 | 5,570.00 | 488,867 |
| 2026-10-12 | 6,460.00 | 6,950.00 | 6,040.00 | 6,410.00 | 6,410.00 | 838,206 |
| 2026-10-08 | 6,930.00 | 8,390.00 | 6,320.00 | 6,390.00 | 6,390.00 | 3,098,410 |
| 2026-10-07 | 6,360.00 | 6,890.00 | 6,220.00 | 6,460.00 | 6,460.00 | 444,001 |
| 2026-10-06 | 5,910.00 | 6,420.00 | 5,800.00 | 6,420.00 | 6,420.00 | 605,765 |
| 2026-10-02 | 6,080.00 | 6,100.00 | 5,590.00 | 5,830.00 | 5,830.00 | 468,622 |
| 2026-10-01 | 5,350.00 | 6,040.00 | 5,170.00 | 5,910.00 | 5,910.00 | 670,068 |
| 2026-09-30 | 5,250.00 | 5,430.00 | 5,000.00 | 5,300.00 | 5,300.00 | 393,931 |
| 2026-09-29 | 5,010.00 | 5,400.00 | 4,820.00 | 5,100.00 | 5,100.00 | 403,585 |
| 2026-09-28 | 4,495.00 | 5,570.00 | 4,495.00 | 5,010.00 | 5,010.00 | 1,564,243 |
| 2026-09-23 | 4,720.00 | 4,795.00 | 4,530.00 | 4,590.00 | 4,590.00 | 167,734 |
| 2026-09-22 | 4,930.00 | 5,070.00 | 4,720.00 | 4,720.00 | 4,720.00 | 182,475 |
| 2026-09-21 | 5,150.00 | 5,150.00 | 4,930.00 | 4,955.00 | 4,955.00 | 155,634 |
| 2026-09-18 | 5,110.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | 335,659 |
| 2026-09-17 | 4,910.00 | 5,480.00 | 4,895.00 | 5,200.00 | 5,200.00 | 446,156 |
| 2026-09-16 | 4,985.00 | 5,250.00 | 4,740.00 | 4,920.00 | 4,920.00 | 274,941 |
| 2026-09-15 | 4,700.00 | 5,500.00 | 4,680.00 | 4,980.00 | 4,980.00 | 698,667 |
| 2026-09-14 | 5,150.00 | 5,270.00 | 4,695.00 | 4,700.00 | 4,700.00 | 471,793 |
| 2026-09-11 | 5,750.00 | 5,800.00 | 5,280.00 | 5,300.00 | 5,300.00 | 776,200 |
| 2026-09-10 | 5,830.00 | 6,410.00 | 5,830.00 | 5,990.00 | 5,990.00 | 1,087,082 |
| 2026-09-09 | 5,680.00 | 6,200.00 | 5,510.00 | 5,990.00 | 5,990.00 | 817,256 |
| 2026-09-08 | 5,750.00 | 6,070.00 | 5,670.00 | 5,680.00 | 5,680.00 | 860,604 |
| 2026-09-07 | 5,250.00 | 6,790.00 | 5,000.00 | 5,690.00 | 5,690.00 | 3,181,431 |
| 2026-09-04 | 5,440.00 | 6,000.00 | 5,390.00 | 5,740.00 | 5,740.00 | 952,508 |
| 2026-09-03 | 6,000.00 | 6,100.00 | 5,470.00 | 5,700.00 | 5,700.00 | 823,298 |
| 2026-09-02 | 6,320.00 | 6,600.00 | 6,060.00 | 6,080.00 | 6,080.00 | 891,761 |
| 2026-09-01 | 6,340.00 | 7,700.00 | 6,030.00 | 6,680.00 | 6,680.00 | 2,938,668 |
| 2026-08-31 | 7,210.00 | 7,280.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1,730,249 |
| 2026-08-28 | 7,290.00 | 7,530.00 | 6,700.00 | 6,990.00 | 6,990.00 | 2,118,571 |
| 2026-08-27 | 7,230.00 | 7,940.00 | 6,530.00 | 6,800.00 | 6,800.00 | 3,998,455 |
| 2026-08-26 | 5,080.00 | 6,600.00 | 4,920.00 | 6,600.00 | 6,600.00 | 1,567,070 |
| 2026-08-25 | 4,995.00 | 5,490.00 | 4,770.00 | 5,080.00 | 5,080.00 | 1,023,667 |
| 2026-08-24 | 5,160.00 | 5,840.00 | 4,875.00 | 5,030.00 | 5,030.00 | 1,596,681 |
| 2026-08-21 | 5,660.00 | 5,930.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,774,614 |
| 2026-08-20 | 5,440.00 | 6,870.00 | 5,320.00 | 5,970.00 | 5,970.00 | 4,362,424 |
| 2026-08-19 | 5,530.00 | 7,300.00 | 4,610.00 | 5,820.00 | 5,820.00 | 4,537,426 |
| 2026-08-18 | 6,500.00 | 7,140.00 | 5,580.00 | 5,720.00 | 5,720.00 | 3,274,357 |
| 2026-08-14 | 6,490.00 | 7,450.00 | 6,080.00 | 7,450.00 | 7,450.00 | 4,212,897 |
| 2026-08-13 | 7,200.00 | 8,180.00 | 6,390.00 | 6,530.00 | 6,530.00 | 5,169,619 |
| 2026-08-12 | 8,750.00 | 9,680.00 | 7,560.00 | 7,560.00 | 7,560.00 | 11,919,472 |
| 2026-08-11 | 7,500.00 | 8,060.00 | 5,500.00 | 8,060.00 | 8,060.00 | 15,447,542 |
| 2026-08-07 | 6,100.00 | 6,200.00 | 5,810.00 | 6,200.00 | 6,200.00 | 710,753 |
| 2026-08-06 | 4,510.00 | 4,775.00 | 4,185.00 | 4,775.00 | 4,775.00 | 3,262,141 |
| 2026-08-05 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 372,644 |
| 2026-08-04 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 39,403 |
| 2026-08-03 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 29,750 |
| 2026-07-31 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 89,855 |
| 2026-07-30 | 1,220.00 | 1,296.00 | 1,220.00 | 1,290.00 | 1,290.00 | 34,683 |
| 2026-07-29 | 1,410.00 | 1,440.00 | 1,224.00 | 1,224.00 | 1,224.00 | 53,721 |
| 2026-07-28 | 1,436.00 | 1,500.00 | 1,380.00 | 1,410.00 | 1,410.00 | 17,196 |
| 2026-07-27 | 1,485.00 | 1,492.00 | 1,430.00 | 1,474.00 | 1,474.00 | 13,995 |
| 2026-07-24 | 1,512.00 | 1,578.00 | 1,480.00 | 1,487.00 | 1,487.00 | 11,109 |
| 2026-07-23 | 1,542.00 | 1,542.00 | 1,444.00 | 1,485.00 | 1,485.00 | 32,285 |
| 2026-07-22 | 1,465.00 | 1,549.00 | 1,415.00 | 1,444.00 | 1,444.00 | 46,998 |
| 2026-07-21 | 1,560.00 | 1,573.00 | 1,420.00 | 1,452.00 | 1,452.00 | 43,221 |
Page 1 of 20 · 1,144 trading daysOlder →
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.