HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1,725.00 | 1,755.00 | 1,690.00 | 1,700.00 | 8,500.00 | 13,627 |
| 2023-01-09 | 1,695.00 | 1,760.00 | 1,695.00 | 1,735.00 | 8,675.00 | 14,477 |
| 2023-01-06 | 1,665.00 | 1,730.00 | 1,660.00 | 1,690.00 | 8,450.00 | 17,883 |
| 2023-01-05 | 1,640.00 | 1,655.00 | 1,620.00 | 1,650.00 | 8,250.00 | 7,216 |
| 2023-01-04 | 1,565.00 | 1,645.00 | 1,565.00 | 1,610.00 | 8,050.00 | 7,621 |
| 2023-01-03 | 1,555.00 | 1,635.00 | 1,550.00 | 1,590.00 | 7,950.00 | 23,476 |
| 2023-01-02 | 1,655.00 | 1,660.00 | 1,575.00 | 1,600.00 | 8,000.00 | 19,095 |
| 2022-12-29 | 1,700.00 | 1,705.00 | 1,650.00 | 1,660.00 | 8,300.00 | 17,185 |
| 2022-12-28 | 1,725.00 | 1,750.00 | 1,700.00 | 1,715.00 | 8,575.00 | 19,596 |
| 2022-12-27 | 1,640.00 | 1,790.00 | 1,640.00 | 1,720.00 | 8,600.00 | 103,758 |
| 2022-12-26 | 1,675.00 | 1,675.00 | 1,635.00 | 1,655.00 | 8,275.00 | 8,869 |
| 2022-12-23 | 1,695.00 | 1,695.00 | 1,650.00 | 1,680.00 | 8,400.00 | 9,390 |
| 2022-12-22 | 1,670.00 | 1,725.00 | 1,670.00 | 1,695.00 | 8,475.00 | 14,913 |
| 2022-12-21 | 1,660.00 | 1,680.00 | 1,635.00 | 1,670.00 | 8,350.00 | 5,772 |
| 2022-12-20 | 1,680.00 | 1,700.00 | 1,635.00 | 1,685.00 | 8,425.00 | 16,689 |
| 2022-12-19 | 1,700.00 | 1,720.00 | 1,685.00 | 1,710.00 | 8,550.00 | 6,157 |
| 2022-12-16 | 1,690.00 | 1,735.00 | 1,660.00 | 1,700.00 | 8,500.00 | 12,624 |
| 2022-12-15 | 1,720.00 | 1,725.00 | 1,680.00 | 1,715.00 | 8,575.00 | 10,451 |
| 2022-12-14 | 1,665.00 | 1,725.00 | 1,630.00 | 1,720.00 | 8,600.00 | 16,246 |
| 2022-12-13 | 1,660.00 | 1,680.00 | 1,615.00 | 1,670.00 | 8,350.00 | 21,903 |
| 2022-12-12 | 1,765.00 | 1,765.00 | 1,680.00 | 1,680.00 | 8,400.00 | 25,829 |
| 2022-12-09 | 1,780.00 | 1,805.00 | 1,730.00 | 1,755.00 | 8,775.00 | 31,013 |
| 2022-12-08 | 1,815.00 | 1,825.00 | 1,750.00 | 1,780.00 | 8,900.00 | 31,338 |
| 2022-12-07 | 1,765.00 | 1,850.00 | 1,730.00 | 1,820.00 | 9,100.00 | 42,706 |
| 2022-12-06 | 1,820.00 | 1,820.00 | 1,750.00 | 1,765.00 | 8,825.00 | 36,263 |
| 2022-12-05 | 1,840.00 | 1,950.00 | 1,795.00 | 1,820.00 | 9,100.00 | 225,805 |
| 2022-12-02 | 1,770.00 | 1,830.00 | 1,750.00 | 1,790.00 | 8,950.00 | 38,860 |
| 2022-12-01 | 1,745.00 | 1,780.00 | 1,720.00 | 1,765.00 | 8,825.00 | 26,729 |
| 2022-11-30 | 1,740.00 | 1,755.00 | 1,705.00 | 1,745.00 | 8,725.00 | 33,836 |
| 2022-11-29 | 1,630.00 | 1,750.00 | 1,595.00 | 1,740.00 | 8,700.00 | 87,885 |
| 2022-11-28 | 1,635.00 | 1,680.00 | 1,585.00 | 1,665.00 | 8,325.00 | 22,165 |
| 2022-11-25 | 1,585.00 | 1,640.00 | 1,570.00 | 1,640.00 | 8,200.00 | 27,799 |
| 2022-11-24 | 1,580.00 | 1,590.00 | 1,560.00 | 1,585.00 | 7,925.00 | 14,668 |
| 2022-11-23 | 1,560.00 | 1,575.00 | 1,550.00 | 1,570.00 | 7,850.00 | 15,893 |
| 2022-11-22 | 1,525.00 | 1,565.00 | 1,525.00 | 1,560.00 | 7,800.00 | 14,025 |
| 2022-11-21 | 1,575.00 | 1,575.00 | 1,515.00 | 1,565.00 | 7,825.00 | 24,431 |
| 2022-11-18 | 1,565.00 | 1,580.00 | 1,550.00 | 1,575.00 | 7,875.00 | 19,770 |
| 2022-11-17 | 1,560.00 | 1,595.00 | 1,535.00 | 1,565.00 | 7,825.00 | 36,258 |
| 2022-11-16 | 1,530.00 | 1,560.00 | 1,510.00 | 1,560.00 | 7,800.00 | 62,486 |
| 2022-11-15 | 1,475.00 | 1,615.00 | 1,460.00 | 1,510.00 | 7,550.00 | 426,271 |
| 2022-11-14 | 1,465.00 | 1,520.00 | 1,440.00 | 1,460.00 | 7,300.00 | 35,141 |
| 2022-11-11 | 1,445.00 | 1,500.00 | 1,435.00 | 1,460.00 | 7,300.00 | 31,954 |
| 2022-11-10 | 1,410.00 | 1,460.00 | 1,400.00 | 1,430.00 | 7,150.00 | 6,054 |
| 2022-11-09 | 1,435.00 | 1,475.00 | 1,420.00 | 1,440.00 | 7,200.00 | 10,781 |
| 2022-11-08 | 1,385.00 | 1,470.00 | 1,385.00 | 1,445.00 | 7,225.00 | 43,880 |
| 2022-11-07 | 1,385.00 | 1,385.00 | 1,335.00 | 1,380.00 | 6,900.00 | 9,859 |
| 2022-11-04 | 1,370.00 | 1,395.00 | 1,310.00 | 1,375.00 | 6,875.00 | 40,069 |
| 2022-11-03 | 1,365.00 | 1,420.00 | 1,335.00 | 1,370.00 | 6,850.00 | 12,304 |
| 2022-11-02 | 1,375.00 | 1,395.00 | 1,355.00 | 1,380.00 | 6,900.00 | 8,244 |
| 2022-11-01 | 1,340.00 | 1,380.00 | 1,315.00 | 1,370.00 | 6,850.00 | 15,736 |
| 2022-10-31 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 6,700.00 | 5,722 |
| 2022-10-28 | 1,340.00 | 1,370.00 | 1,315.00 | 1,330.00 | 6,650.00 | 10,457 |
| 2022-10-27 | 1,330.00 | 1,360.00 | 1,315.00 | 1,360.00 | 6,800.00 | 13,574 |
| 2022-10-26 | 1,360.00 | 1,370.00 | 1,315.00 | 1,315.00 | 6,575.00 | 17,731 |
| 2022-10-25 | 1,370.00 | 1,370.00 | 1,325.00 | 1,350.00 | 6,750.00 | 14,305 |
| 2022-10-24 | 1,340.00 | 1,385.00 | 1,340.00 | 1,350.00 | 6,750.00 | 5,533 |
| 2022-10-21 | 1,325.00 | 1,385.00 | 1,320.00 | 1,350.00 | 6,750.00 | 13,497 |
| 2022-10-20 | 1,355.00 | 1,380.00 | 1,310.00 | 1,370.00 | 6,850.00 | 11,329 |
| 2022-10-19 | 1,400.00 | 1,435.00 | 1,340.00 | 1,350.00 | 6,750.00 | 20,627 |
| 2022-10-18 | 1,340.00 | 1,395.00 | 1,340.00 | 1,380.00 | 6,900.00 | 8,169 |
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.