HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,727.00 | 1,764.00 | 1,694.00 | 1,694.00 | 8,470.00 | 24,004 |
| 2023-07-05 | 1,827.00 | 1,845.00 | 1,745.00 | 1,745.00 | 8,725.00 | 40,846 |
| 2023-07-04 | 1,765.00 | 1,840.00 | 1,765.00 | 1,826.00 | 9,130.00 | 31,783 |
| 2023-07-03 | 1,782.00 | 1,795.00 | 1,766.00 | 1,781.00 | 8,905.00 | 16,177 |
| 2023-06-30 | 1,775.00 | 1,830.00 | 1,770.00 | 1,782.00 | 8,910.00 | 16,943 |
| 2023-06-29 | 1,817.00 | 1,827.00 | 1,780.00 | 1,795.00 | 8,975.00 | 25,074 |
| 2023-06-28 | 1,783.00 | 1,854.00 | 1,769.00 | 1,830.00 | 9,150.00 | 58,145 |
| 2023-06-27 | 1,764.00 | 1,848.00 | 1,759.00 | 1,783.00 | 8,915.00 | 31,278 |
| 2023-06-26 | 1,760.00 | 1,770.00 | 1,725.00 | 1,764.00 | 8,820.00 | 18,410 |
| 2023-06-23 | 1,749.00 | 1,781.00 | 1,742.00 | 1,760.00 | 8,800.00 | 20,903 |
| 2023-06-22 | 1,792.00 | 1,792.00 | 1,750.00 | 1,755.00 | 8,775.00 | 24,343 |
| 2023-06-21 | 1,782.00 | 1,840.00 | 1,736.00 | 1,802.00 | 9,010.00 | 73,644 |
| 2023-06-20 | 1,700.00 | 1,846.00 | 1,680.00 | 1,793.00 | 8,965.00 | 227,410 |
| 2023-06-19 | 1,735.00 | 1,735.00 | 1,692.00 | 1,700.00 | 8,500.00 | 14,524 |
| 2023-06-16 | 1,758.00 | 1,758.00 | 1,720.00 | 1,735.00 | 8,675.00 | 9,850 |
| 2023-06-15 | 1,685.00 | 1,759.00 | 1,680.00 | 1,728.00 | 8,640.00 | 34,945 |
| 2023-06-14 | 1,734.00 | 1,740.00 | 1,680.00 | 1,685.00 | 8,425.00 | 20,721 |
| 2023-06-13 | 1,762.00 | 1,774.00 | 1,713.00 | 1,718.00 | 8,590.00 | 23,881 |
| 2023-06-12 | 1,712.00 | 1,762.00 | 1,690.00 | 1,762.00 | 8,810.00 | 31,776 |
| 2023-06-09 | 1,727.00 | 1,762.00 | 1,725.00 | 1,728.00 | 8,640.00 | 25,988 |
| 2023-06-08 | 1,729.00 | 1,801.00 | 1,717.00 | 1,725.00 | 8,625.00 | 89,223 |
| 2023-06-07 | 1,682.00 | 1,759.00 | 1,667.00 | 1,728.00 | 8,640.00 | 73,094 |
| 2023-06-05 | 1,692.00 | 1,705.00 | 1,599.00 | 1,681.00 | 8,405.00 | 16,769 |
| 2023-06-02 | 1,629.00 | 1,690.00 | 1,595.00 | 1,685.00 | 8,425.00 | 26,035 |
| 2023-06-01 | 1,633.00 | 1,647.00 | 1,607.00 | 1,629.00 | 8,145.00 | 12,531 |
| 2023-05-31 | 1,600.00 | 1,700.00 | 1,600.00 | 1,633.00 | 8,165.00 | 22,384 |
| 2023-05-30 | 1,608.00 | 1,621.00 | 1,590.00 | 1,621.00 | 8,105.00 | 16,433 |
| 2023-05-26 | 1,626.00 | 1,644.00 | 1,584.00 | 1,590.00 | 7,950.00 | 23,192 |
| 2023-05-25 | 1,681.00 | 1,681.00 | 1,623.00 | 1,626.00 | 8,130.00 | 31,098 |
| 2023-05-24 | 1,700.00 | 1,709.00 | 1,668.00 | 1,681.00 | 8,405.00 | 29,190 |
| 2023-05-23 | 1,673.00 | 1,709.00 | 1,650.00 | 1,700.00 | 8,500.00 | 43,060 |
| 2023-05-22 | 1,630.00 | 1,685.00 | 1,625.00 | 1,673.00 | 8,365.00 | 47,440 |
| 2023-05-19 | 1,656.00 | 1,656.00 | 1,604.00 | 1,633.00 | 8,165.00 | 33,452 |
| 2023-05-18 | 1,650.00 | 1,682.00 | 1,616.00 | 1,645.00 | 8,225.00 | 72,040 |
| 2023-05-17 | 1,625.00 | 1,650.00 | 1,581.00 | 1,621.00 | 8,105.00 | 92,496 |
| 2023-05-16 | 1,506.00 | 1,775.00 | 1,506.00 | 1,624.00 | 8,120.00 | 594,594 |
| 2023-05-15 | 1,540.00 | 1,556.00 | 1,495.00 | 1,506.00 | 7,530.00 | 51,335 |
| 2023-05-12 | 1,590.00 | 1,625.00 | 1,550.00 | 1,556.00 | 7,780.00 | 57,868 |
| 2023-05-11 | 1,627.00 | 1,648.00 | 1,535.00 | 1,598.00 | 7,990.00 | 185,432 |
| 2023-05-10 | 1,466.00 | 1,860.00 | 1,466.00 | 1,578.00 | 7,890.00 | 1,605,549 |
| 2023-05-09 | 1,455.00 | 1,467.00 | 1,438.00 | 1,466.00 | 7,330.00 | 3,730 |
| 2023-05-08 | 1,443.00 | 1,471.00 | 1,441.00 | 1,455.00 | 7,275.00 | 7,284 |
| 2023-05-04 | 1,421.00 | 1,448.00 | 1,415.00 | 1,443.00 | 7,215.00 | 5,611 |
| 2023-05-03 | 1,457.00 | 1,460.00 | 1,411.00 | 1,460.00 | 7,300.00 | 10,073 |
| 2023-05-02 | 1,439.00 | 1,464.00 | 1,402.00 | 1,411.00 | 7,055.00 | 10,348 |
| 2023-04-28 | 1,413.00 | 1,439.00 | 1,402.00 | 1,439.00 | 7,195.00 | 10,457 |
| 2023-04-27 | 1,386.00 | 1,401.00 | 1,363.00 | 1,400.00 | 7,000.00 | 18,357 |
| 2023-04-26 | 1,440.00 | 1,450.00 | 1,401.00 | 1,401.00 | 7,005.00 | 16,311 |
| 2023-04-25 | 1,452.00 | 1,459.00 | 1,422.00 | 1,451.00 | 7,255.00 | 12,261 |
| 2023-04-24 | 1,490.00 | 1,491.00 | 1,400.00 | 1,465.00 | 7,325.00 | 15,375 |
| 2023-04-21 | 1,535.00 | 1,543.00 | 1,504.00 | 1,506.00 | 7,530.00 | 25,081 |
| 2023-04-20 | 1,625.00 | 1,641.00 | 1,551.00 | 1,551.00 | 7,755.00 | 22,864 |
| 2023-04-19 | 1,537.00 | 1,686.00 | 1,537.00 | 1,625.00 | 8,125.00 | 80,102 |
| 2023-04-18 | 1,526.00 | 1,542.00 | 1,503.00 | 1,537.00 | 7,685.00 | 15,805 |
| 2023-04-17 | 1,528.00 | 1,533.00 | 1,503.00 | 1,510.00 | 7,550.00 | 11,378 |
| 2023-04-14 | 1,522.00 | 1,540.00 | 1,522.00 | 1,528.00 | 7,640.00 | 18,949 |
| 2023-04-13 | 1,513.00 | 1,524.00 | 1,503.00 | 1,522.00 | 7,610.00 | 7,650 |
| 2023-04-12 | 1,502.00 | 1,544.00 | 1,498.00 | 1,513.00 | 7,565.00 | 5,000 |
| 2023-04-11 | 1,518.00 | 1,523.00 | 1,497.00 | 1,503.00 | 7,515.00 | 11,770 |
| 2023-04-10 | 1,568.00 | 1,568.00 | 1,518.00 | 1,518.00 | 7,590.00 | 13,146 |
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.