Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 226340.KQ stock page

HMCIB SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-292,445.002,445.002,245.002,305.0011,525.00265,456
2024-03-282,480.002,575.002,415.002,450.0012,250.00238,108
2024-03-272,470.002,565.002,445.002,500.0012,500.00234,350
2024-03-262,285.002,560.002,275.002,485.0012,425.00964,140
2024-03-252,270.002,300.002,235.002,290.0011,450.0059,065
2024-03-222,210.002,265.002,205.002,250.0011,250.0036,203
2024-03-212,250.002,275.002,200.002,220.0011,100.0055,461
2024-03-202,260.002,285.002,230.002,250.0011,250.0040,772
2024-03-192,265.002,280.002,225.002,260.0011,300.0024,350
2024-03-182,200.002,275.002,190.002,265.0011,325.0060,826
2024-03-152,240.002,245.002,185.002,200.0011,000.0034,353
2024-03-142,205.002,255.002,180.002,240.0011,200.0055,874
2024-03-132,255.002,265.002,170.002,185.0010,925.00129,081
2024-03-122,300.002,330.002,225.002,230.0011,150.00152,936
2024-03-112,170.002,350.002,130.002,350.0011,750.00218,687
2024-03-082,220.002,240.002,145.002,180.0010,900.0088,083
2024-03-072,325.002,325.002,200.002,220.0011,100.0059,204
2024-03-062,225.002,320.002,180.002,290.0011,450.0088,905
2024-03-052,230.002,285.002,210.002,210.0011,050.00108,668
2024-03-042,300.002,315.002,210.002,250.0011,250.0088,651
2024-02-292,350.002,385.002,275.002,285.0011,425.00103,199
2024-02-282,235.002,365.002,235.002,350.0011,750.00183,205
2024-02-272,295.002,315.002,225.002,235.0011,175.00215,472
2024-02-262,330.002,335.002,270.002,310.0011,550.00107,367
2024-02-232,370.002,395.002,310.002,330.0011,650.00138,468
2024-02-222,390.002,405.002,335.002,350.0011,750.00122,808
2024-02-212,375.002,450.002,350.002,405.0012,025.00212,840
2024-02-202,425.002,465.002,400.002,410.0012,050.0080,009
2024-02-192,495.002,530.002,430.002,455.0012,275.00143,037
2024-02-162,700.002,715.002,455.002,495.0012,475.00417,642
2024-02-152,735.002,875.002,660.002,680.0013,400.00374,553
2024-02-142,625.002,730.002,580.002,705.0013,525.0087,580
2024-02-132,790.002,790.002,615.002,660.0013,300.00168,517
2024-02-082,710.002,805.002,685.002,765.0013,825.00171,714
2024-02-072,675.002,925.002,645.002,705.0013,525.00673,297
2024-02-062,640.002,665.002,570.002,595.0012,975.0091,160
2024-02-052,560.002,720.002,560.002,665.0013,325.00164,031
2024-02-022,570.002,675.002,535.002,550.0012,750.00108,533
2024-02-012,600.002,645.002,495.002,570.0012,850.00106,348
2024-01-312,740.002,880.002,595.002,655.0013,275.00189,998
2024-01-302,750.002,800.002,650.002,680.0013,400.0081,851
2024-01-292,810.002,830.002,650.002,760.0013,800.00152,786
2024-01-262,895.002,915.002,780.002,810.0014,050.00138,028
2024-01-252,895.002,965.002,820.002,870.0014,350.00172,391
2024-01-242,920.002,970.002,850.002,900.0014,500.00179,051
2024-01-232,935.003,035.002,900.002,920.0014,600.00195,824
2024-01-222,965.003,020.002,890.002,935.0014,675.00406,463
2024-01-192,740.002,955.002,700.002,915.0014,575.00664,807
2024-01-182,610.002,740.002,545.002,700.0013,500.00402,357
2024-01-172,645.002,680.002,550.002,570.0012,850.00180,480
2024-01-162,415.002,655.002,410.002,645.0013,225.00344,057
2024-01-152,480.002,550.002,420.002,455.0012,275.0031,736
2024-01-122,495.002,540.002,425.002,480.0012,400.0067,984
2024-01-112,475.002,510.002,435.002,490.0012,450.0038,941
2024-01-102,435.002,500.002,365.002,480.0012,400.0054,745
2024-01-092,325.002,445.002,310.002,445.0012,225.0083,722
2024-01-082,215.002,340.002,215.002,340.0011,700.0061,251
2024-01-052,190.002,245.002,185.002,230.0011,150.0036,081
2024-01-042,220.002,250.002,155.002,230.0011,150.0095,354
2024-01-032,245.002,280.002,215.002,245.0011,225.0040,091
← NewerPage 10 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.