HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,550.00 | 1,568.00 | 1,533.00 | 1,562.00 | 7,810.00 | 9,192 |
| 2023-04-06 | 1,575.00 | 1,575.00 | 1,541.00 | 1,550.00 | 7,750.00 | 8,216 |
| 2023-04-05 | 1,572.00 | 1,590.00 | 1,564.00 | 1,575.00 | 7,875.00 | 7,073 |
| 2023-04-04 | 1,535.00 | 1,572.00 | 1,530.00 | 1,572.00 | 7,860.00 | 13,666 |
| 2023-04-03 | 1,558.00 | 1,570.00 | 1,531.00 | 1,536.00 | 7,680.00 | 21,688 |
| 2023-03-31 | 1,570.00 | 1,585.00 | 1,553.00 | 1,557.00 | 7,785.00 | 12,546 |
| 2023-03-30 | 1,586.00 | 1,600.00 | 1,564.00 | 1,569.00 | 7,845.00 | 10,989 |
| 2023-03-29 | 1,560.00 | 1,574.00 | 1,545.00 | 1,570.00 | 7,850.00 | 9,619 |
| 2023-03-28 | 1,542.00 | 1,555.00 | 1,535.00 | 1,555.00 | 7,775.00 | 3,669 |
| 2023-03-27 | 1,543.00 | 1,555.00 | 1,500.00 | 1,540.00 | 7,700.00 | 5,322 |
| 2023-03-24 | 1,546.00 | 1,565.00 | 1,529.00 | 1,543.00 | 7,715.00 | 6,174 |
| 2023-03-23 | 1,555.00 | 1,569.00 | 1,534.00 | 1,546.00 | 7,730.00 | 5,306 |
| 2023-03-22 | 1,602.00 | 1,602.00 | 1,574.00 | 1,585.00 | 7,925.00 | 6,159 |
| 2023-03-21 | 1,635.00 | 1,647.00 | 1,567.00 | 1,602.00 | 8,010.00 | 8,984 |
| 2023-03-20 | 1,640.00 | 1,674.00 | 1,585.00 | 1,647.00 | 8,235.00 | 8,807 |
| 2023-03-17 | 1,588.00 | 1,650.00 | 1,588.00 | 1,640.00 | 8,200.00 | 7,733 |
| 2023-03-16 | 1,571.00 | 1,598.00 | 1,550.00 | 1,583.00 | 7,915.00 | 5,819 |
| 2023-03-15 | 1,529.00 | 1,594.00 | 1,529.00 | 1,575.00 | 7,875.00 | 6,583 |
| 2023-03-14 | 1,576.00 | 1,576.00 | 1,516.00 | 1,529.00 | 7,645.00 | 12,065 |
| 2023-03-13 | 1,590.00 | 1,614.00 | 1,535.00 | 1,579.00 | 7,895.00 | 19,443 |
| 2023-03-10 | 1,675.00 | 1,675.00 | 1,596.00 | 1,622.00 | 8,110.00 | 20,303 |
| 2023-03-09 | 1,691.00 | 1,698.00 | 1,657.00 | 1,681.00 | 8,405.00 | 9,569 |
| 2023-03-08 | 1,735.00 | 1,735.00 | 1,691.00 | 1,691.00 | 8,455.00 | 11,739 |
| 2023-03-07 | 1,782.00 | 1,782.00 | 1,731.00 | 1,737.00 | 8,685.00 | 14,592 |
| 2023-03-06 | 1,794.00 | 1,800.00 | 1,761.00 | 1,782.00 | 8,910.00 | 5,534 |
| 2023-03-03 | 1,760.00 | 1,794.00 | 1,760.00 | 1,794.00 | 8,970.00 | 7,758 |
| 2023-03-02 | 1,760.00 | 1,789.00 | 1,750.00 | 1,777.00 | 8,885.00 | 8,712 |
| 2023-02-28 | 1,750.00 | 1,779.00 | 1,749.00 | 1,763.00 | 8,815.00 | 5,610 |
| 2023-02-27 | 1,770.00 | 1,800.00 | 1,730.00 | 1,750.00 | 8,750.00 | 9,124 |
| 2023-02-24 | 1,814.00 | 1,845.00 | 1,779.00 | 1,779.00 | 8,895.00 | 11,769 |
| 2023-02-23 | 1,797.00 | 1,825.00 | 1,789.00 | 1,814.00 | 9,070.00 | 8,010 |
| 2023-02-22 | 1,834.00 | 1,835.00 | 1,802.00 | 1,822.00 | 9,110.00 | 18,434 |
| 2023-02-21 | 1,843.00 | 1,845.00 | 1,819.00 | 1,843.00 | 9,215.00 | 8,506 |
| 2023-02-20 | 1,836.00 | 1,837.00 | 1,815.00 | 1,823.00 | 9,115.00 | 11,393 |
| 2023-02-17 | 1,846.00 | 1,846.00 | 1,825.00 | 1,837.00 | 9,185.00 | 7,663 |
| 2023-02-16 | 1,840.00 | 1,872.00 | 1,830.00 | 1,834.00 | 9,170.00 | 11,198 |
| 2023-02-15 | 1,878.00 | 1,878.00 | 1,829.00 | 1,843.00 | 9,215.00 | 22,144 |
| 2023-02-14 | 1,855.00 | 1,879.00 | 1,850.00 | 1,864.00 | 9,320.00 | 10,564 |
| 2023-02-13 | 1,869.00 | 1,869.00 | 1,822.00 | 1,855.00 | 9,275.00 | 21,082 |
| 2023-02-10 | 1,866.00 | 1,906.00 | 1,845.00 | 1,862.00 | 9,310.00 | 28,286 |
| 2023-02-09 | 1,857.00 | 1,868.00 | 1,839.00 | 1,866.00 | 9,330.00 | 6,446 |
| 2023-02-08 | 1,838.00 | 1,858.00 | 1,833.00 | 1,857.00 | 9,285.00 | 9,713 |
| 2023-02-07 | 1,826.00 | 1,836.00 | 1,823.00 | 1,833.00 | 9,165.00 | 9,725 |
| 2023-02-06 | 1,854.00 | 1,854.00 | 1,814.00 | 1,828.00 | 9,140.00 | 8,413 |
| 2023-02-03 | 1,822.00 | 1,860.00 | 1,810.00 | 1,854.00 | 9,270.00 | 5,332 |
| 2023-02-02 | 1,815.00 | 1,836.00 | 1,813.00 | 1,826.00 | 9,130.00 | 12,705 |
| 2023-02-01 | 1,816.00 | 1,845.00 | 1,800.00 | 1,812.00 | 9,060.00 | 14,756 |
| 2023-01-31 | 1,821.00 | 1,840.00 | 1,801.00 | 1,806.00 | 9,030.00 | 18,994 |
| 2023-01-30 | 1,883.00 | 1,885.00 | 1,812.00 | 1,835.00 | 9,175.00 | 20,566 |
| 2023-01-27 | 1,842.00 | 1,874.00 | 1,842.00 | 1,868.00 | 9,340.00 | 28,859 |
| 2023-01-26 | 1,820.00 | 1,890.00 | 1,820.00 | 1,839.00 | 9,195.00 | 63,853 |
| 2023-01-25 | 1,850.00 | 1,850.00 | 1,773.00 | 1,791.00 | 8,955.00 | 14,993 |
| 2023-01-20 | 1,810.00 | 1,820.00 | 1,760.00 | 1,795.00 | 8,975.00 | 19,011 |
| 2023-01-19 | 1,785.00 | 1,860.00 | 1,755.00 | 1,820.00 | 9,100.00 | 51,552 |
| 2023-01-18 | 1,765.00 | 1,795.00 | 1,755.00 | 1,775.00 | 8,875.00 | 12,404 |
| 2023-01-17 | 1,810.00 | 1,815.00 | 1,765.00 | 1,765.00 | 8,825.00 | 15,600 |
| 2023-01-16 | 1,765.00 | 1,815.00 | 1,755.00 | 1,810.00 | 9,050.00 | 20,008 |
| 2023-01-13 | 1,720.00 | 1,790.00 | 1,720.00 | 1,760.00 | 8,800.00 | 7,858 |
| 2023-01-12 | 1,760.00 | 1,765.00 | 1,720.00 | 1,750.00 | 8,750.00 | 10,861 |
| 2023-01-11 | 1,710.00 | 1,755.00 | 1,695.00 | 1,750.00 | 8,750.00 | 13,092 |
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.