HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 2,385.00 | 2,395.00 | 2,175.00 | 2,330.00 | 11,650.00 | 163,965 |
| 2023-09-27 | 2,365.00 | 2,430.00 | 2,355.00 | 2,425.00 | 12,125.00 | 55,378 |
| 2023-09-26 | 2,405.00 | 2,465.00 | 2,310.00 | 2,430.00 | 12,150.00 | 140,498 |
| 2023-09-25 | 2,535.00 | 2,630.00 | 2,400.00 | 2,455.00 | 12,275.00 | 197,591 |
| 2023-09-22 | 2,385.00 | 2,540.00 | 2,365.00 | 2,520.00 | 12,600.00 | 164,270 |
| 2023-09-21 | 2,560.00 | 2,630.00 | 2,335.00 | 2,465.00 | 12,325.00 | 492,334 |
| 2023-09-20 | 2,745.00 | 2,820.00 | 2,530.00 | 2,550.00 | 12,750.00 | 629,917 |
| 2023-09-19 | 2,710.00 | 2,955.00 | 2,630.00 | 2,710.00 | 13,550.00 | 3,019,990 |
| 2023-09-18 | 2,410.00 | 2,680.00 | 2,410.00 | 2,640.00 | 13,200.00 | 1,298,046 |
| 2023-09-15 | 2,400.00 | 2,425.00 | 2,355.00 | 2,400.00 | 12,000.00 | 72,520 |
| 2023-09-14 | 2,345.00 | 2,405.00 | 2,295.00 | 2,400.00 | 12,000.00 | 74,013 |
| 2023-09-13 | 2,415.00 | 2,485.00 | 2,315.00 | 2,360.00 | 11,800.00 | 178,076 |
| 2023-09-12 | 2,520.00 | 2,560.00 | 2,410.00 | 2,450.00 | 12,250.00 | 202,658 |
| 2023-09-11 | 2,390.00 | 2,520.00 | 2,360.00 | 2,495.00 | 12,475.00 | 383,314 |
| 2023-09-08 | 2,345.00 | 2,425.00 | 2,305.00 | 2,350.00 | 11,750.00 | 109,628 |
| 2023-09-07 | 2,320.00 | 2,400.00 | 2,245.00 | 2,355.00 | 11,775.00 | 177,000 |
| 2023-09-06 | 2,280.00 | 2,455.00 | 2,215.00 | 2,385.00 | 11,925.00 | 370,715 |
| 2023-09-05 | 2,240.00 | 2,300.00 | 2,110.00 | 2,280.00 | 11,400.00 | 578,479 |
| 2023-09-04 | 2,365.00 | 2,375.00 | 2,285.00 | 2,365.00 | 11,825.00 | 114,666 |
| 2023-09-01 | 2,370.00 | 2,375.00 | 2,310.00 | 2,365.00 | 11,825.00 | 123,832 |
| 2023-08-31 | 2,515.00 | 2,525.00 | 2,300.00 | 2,370.00 | 11,850.00 | 390,886 |
| 2023-08-30 | 2,575.00 | 2,630.00 | 2,500.00 | 2,545.00 | 12,725.00 | 160,306 |
| 2023-08-29 | 2,520.00 | 2,585.00 | 2,490.00 | 2,525.00 | 12,625.00 | 109,482 |
| 2023-08-28 | 2,675.00 | 2,675.00 | 2,450.00 | 2,535.00 | 12,675.00 | 432,672 |
| 2023-08-25 | 2,670.00 | 2,715.00 | 2,625.00 | 2,645.00 | 13,225.00 | 299,861 |
| 2023-08-24 | 2,680.00 | 2,800.00 | 2,630.00 | 2,760.00 | 13,800.00 | 330,431 |
| 2023-08-23 | 2,735.00 | 2,795.00 | 2,600.00 | 2,720.00 | 13,600.00 | 509,541 |
| 2023-08-22 | 2,935.00 | 3,280.00 | 2,635.00 | 2,780.00 | 13,900.00 | 2,918,864 |
| 2023-08-21 | 2,740.00 | 2,760.00 | 2,495.00 | 2,675.00 | 13,375.00 | 440,032 |
| 2023-08-18 | 2,625.00 | 3,050.00 | 2,625.00 | 2,760.00 | 13,800.00 | 1,894,997 |
| 2023-08-17 | 2,680.00 | 2,835.00 | 2,530.00 | 2,660.00 | 13,300.00 | 505,967 |
| 2023-08-16 | 2,665.00 | 2,920.00 | 2,585.00 | 2,720.00 | 13,600.00 | 2,223,330 |
| 2023-08-14 | 2,380.00 | 2,515.00 | 2,330.00 | 2,455.00 | 12,275.00 | 811,700 |
| 2023-08-11 | 2,300.00 | 2,480.00 | 2,255.00 | 2,345.00 | 11,725.00 | 796,237 |
| 2023-08-10 | 2,185.00 | 2,575.00 | 2,120.00 | 2,395.00 | 11,975.00 | 4,097,646 |
| 2023-08-09 | 1,960.00 | 2,125.00 | 1,960.00 | 2,105.00 | 10,525.00 | 110,388 |
| 2023-08-08 | 1,997.00 | 2,020.00 | 1,915.00 | 1,956.00 | 9,780.00 | 98,386 |
| 2023-08-07 | 2,050.00 | 2,100.00 | 1,995.00 | 2,010.00 | 10,050.00 | 94,311 |
| 2023-08-04 | 2,000.00 | 2,160.00 | 1,999.00 | 2,090.00 | 10,450.00 | 173,933 |
| 2023-08-03 | 2,105.00 | 2,130.00 | 1,991.00 | 2,055.00 | 10,275.00 | 172,767 |
| 2023-08-02 | 2,230.00 | 2,235.00 | 2,050.00 | 2,050.00 | 10,250.00 | 220,947 |
| 2023-08-01 | 2,220.00 | 2,290.00 | 2,185.00 | 2,280.00 | 11,400.00 | 196,945 |
| 2023-07-31 | 2,160.00 | 2,250.00 | 2,100.00 | 2,235.00 | 11,175.00 | 249,575 |
| 2023-07-28 | 2,080.00 | 2,230.00 | 2,030.00 | 2,160.00 | 10,800.00 | 268,137 |
| 2023-07-27 | 2,005.00 | 2,150.00 | 2,000.00 | 2,060.00 | 10,300.00 | 230,483 |
| 2023-07-26 | 2,190.00 | 2,195.00 | 1,965.00 | 2,010.00 | 10,050.00 | 368,178 |
| 2023-07-25 | 2,215.00 | 2,295.00 | 2,170.00 | 2,270.00 | 11,350.00 | 496,298 |
| 2023-07-24 | 2,045.00 | 2,560.00 | 2,040.00 | 2,215.00 | 11,075.00 | 3,591,376 |
| 2023-07-21 | 2,030.00 | 2,060.00 | 1,960.00 | 1,971.00 | 9,855.00 | 126,211 |
| 2023-07-20 | 2,065.00 | 2,135.00 | 2,020.00 | 2,030.00 | 10,150.00 | 221,465 |
| 2023-07-19 | 1,934.00 | 2,310.00 | 1,934.00 | 2,100.00 | 10,500.00 | 2,327,120 |
| 2023-07-18 | 1,968.00 | 1,990.00 | 1,910.00 | 1,934.00 | 9,670.00 | 82,634 |
| 2023-07-17 | 2,005.00 | 2,010.00 | 1,957.00 | 1,975.00 | 9,875.00 | 134,315 |
| 2023-07-14 | 1,964.00 | 2,015.00 | 1,909.00 | 2,015.00 | 10,075.00 | 171,536 |
| 2023-07-13 | 2,090.00 | 2,090.00 | 1,958.00 | 1,960.00 | 9,800.00 | 296,159 |
| 2023-07-12 | 2,035.00 | 2,130.00 | 2,000.00 | 2,115.00 | 10,575.00 | 493,388 |
| 2023-07-11 | 1,692.00 | 2,210.00 | 1,692.00 | 2,140.00 | 10,700.00 | 3,479,512 |
| 2023-07-10 | 1,715.00 | 1,741.00 | 1,701.00 | 1,701.00 | 8,505.00 | 8,793 |
| 2023-07-07 | 1,687.00 | 1,729.00 | 1,687.00 | 1,729.00 | 8,645.00 | 13,481 |
| 2023-07-06 | 1,727.00 | 1,764.00 | 1,694.00 | 1,694.00 | 8,470.00 | 24,004 |
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.