HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 1,325.00 | 1,340.00 | 1,300.00 | 1,340.00 | 6,700.00 | 7,042 |
| 2022-10-14 | 1,295.00 | 1,340.00 | 1,285.00 | 1,325.00 | 6,625.00 | 8,349 |
| 2022-10-13 | 1,375.00 | 1,385.00 | 1,255.00 | 1,255.00 | 6,275.00 | 21,112 |
| 2022-10-12 | 1,410.00 | 1,435.00 | 1,375.00 | 1,385.00 | 6,925.00 | 11,031 |
| 2022-10-11 | 1,485.00 | 1,490.00 | 1,425.00 | 1,425.00 | 7,125.00 | 21,415 |
| 2022-10-07 | 1,570.00 | 1,580.00 | 1,545.00 | 1,545.00 | 7,725.00 | 4,890 |
| 2022-10-06 | 1,510.00 | 1,590.00 | 1,500.00 | 1,555.00 | 7,775.00 | 27,637 |
| 2022-10-05 | 1,535.00 | 1,545.00 | 1,490.00 | 1,510.00 | 7,550.00 | 20,235 |
| 2022-10-04 | 1,455.00 | 1,540.00 | 1,440.00 | 1,505.00 | 7,525.00 | 13,859 |
| 2022-09-30 | 1,475.00 | 1,480.00 | 1,380.00 | 1,430.00 | 7,150.00 | 33,175 |
| 2022-09-29 | 1,515.00 | 1,575.00 | 1,460.00 | 1,480.00 | 7,400.00 | 37,388 |
| 2022-09-28 | 1,575.00 | 1,600.00 | 1,465.00 | 1,500.00 | 7,500.00 | 26,938 |
| 2022-09-27 | 1,570.00 | 1,640.00 | 1,545.00 | 1,575.00 | 7,875.00 | 24,873 |
| 2022-09-26 | 1,630.00 | 1,700.00 | 1,565.00 | 1,615.00 | 8,075.00 | 49,546 |
| 2022-09-23 | 1,880.00 | 1,880.00 | 1,665.00 | 1,705.00 | 8,525.00 | 93,002 |
| 2022-09-22 | 1,825.00 | 1,880.00 | 1,755.00 | 1,870.00 | 9,350.00 | 77,771 |
| 2022-09-21 | 1,800.00 | 1,880.00 | 1,790.00 | 1,825.00 | 9,125.00 | 70,766 |
| 2022-09-20 | 1,835.00 | 1,845.00 | 1,740.00 | 1,805.00 | 9,025.00 | 117,267 |
| 2022-09-19 | 1,735.00 | 1,905.00 | 1,700.00 | 1,805.00 | 9,025.00 | 459,736 |
| 2022-09-16 | 1,730.00 | 1,790.00 | 1,695.00 | 1,730.00 | 8,650.00 | 45,108 |
| 2022-09-15 | 1,705.00 | 1,800.00 | 1,705.00 | 1,745.00 | 8,725.00 | 101,728 |
| 2022-09-14 | 1,685.00 | 1,715.00 | 1,640.00 | 1,705.00 | 8,525.00 | 13,476 |
| 2022-09-13 | 1,650.00 | 1,780.00 | 1,650.00 | 1,700.00 | 8,500.00 | 42,699 |
| 2022-09-08 | 1,635.00 | 1,660.00 | 1,615.00 | 1,630.00 | 8,150.00 | 10,424 |
| 2022-09-07 | 1,680.00 | 1,680.00 | 1,595.00 | 1,615.00 | 8,075.00 | 22,428 |
| 2022-09-06 | 1,640.00 | 1,695.00 | 1,635.00 | 1,660.00 | 8,300.00 | 17,193 |
| 2022-09-05 | 1,680.00 | 1,690.00 | 1,615.00 | 1,630.00 | 8,150.00 | 28,041 |
| 2022-09-02 | 1,695.00 | 1,715.00 | 1,670.00 | 1,680.00 | 8,400.00 | 22,978 |
| 2022-09-01 | 1,725.00 | 1,730.00 | 1,675.00 | 1,675.00 | 8,375.00 | 29,153 |
| 2022-08-31 | 1,715.00 | 1,765.00 | 1,710.00 | 1,725.00 | 8,625.00 | 47,560 |
| 2022-08-30 | 1,670.00 | 1,850.00 | 1,645.00 | 1,735.00 | 8,675.00 | 430,974 |
| 2022-08-29 | 1,680.00 | 1,715.00 | 1,680.00 | 1,680.00 | 8,400.00 | 57,509 |
| 2022-08-26 | 1,850.00 | 1,920.00 | 1,730.00 | 1,765.00 | 8,825.00 | 408,530 |
| 2022-08-25 | 1,610.00 | 1,945.00 | 1,600.00 | 1,810.00 | 9,050.00 | 2,010,104 |
| 2022-08-24 | 1,600.00 | 1,630.00 | 1,595.00 | 1,610.00 | 8,050.00 | 4,822 |
| 2022-08-23 | 1,645.00 | 1,645.00 | 1,590.00 | 1,615.00 | 8,075.00 | 13,568 |
| 2022-08-22 | 1,700.00 | 1,715.00 | 1,655.00 | 1,655.00 | 8,275.00 | 11,461 |
| 2022-08-19 | 1,690.00 | 1,725.00 | 1,690.00 | 1,725.00 | 8,625.00 | 10,229 |
| 2022-08-18 | 1,725.00 | 1,730.00 | 1,705.00 | 1,715.00 | 8,575.00 | 12,028 |
| 2022-08-17 | 1,755.00 | 1,760.00 | 1,730.00 | 1,745.00 | 8,725.00 | 12,174 |
| 2022-08-16 | 1,755.00 | 1,755.00 | 1,725.00 | 1,755.00 | 8,775.00 | 11,284 |
| 2022-08-12 | 1,745.00 | 1,755.00 | 1,725.00 | 1,740.00 | 8,700.00 | 7,274 |
| 2022-08-11 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 8,725.00 | 8,008 |
| 2022-08-10 | 1,750.00 | 1,770.00 | 1,730.00 | 1,740.00 | 8,700.00 | 7,612 |
| 2022-08-09 | 1,720.00 | 1,755.00 | 1,720.00 | 1,740.00 | 8,700.00 | 7,518 |
| 2022-08-08 | 1,740.00 | 1,740.00 | 1,715.00 | 1,730.00 | 8,650.00 | 7,206 |
| 2022-08-05 | 1,745.00 | 1,765.00 | 1,720.00 | 1,745.00 | 8,725.00 | 32,400 |
| 2022-08-04 | 1,720.00 | 1,760.00 | 1,720.00 | 1,740.00 | 8,700.00 | 11,564 |
| 2022-08-03 | 1,720.00 | 1,745.00 | 1,700.00 | 1,735.00 | 8,675.00 | 5,196 |
| 2022-08-02 | 1,735.00 | 1,760.00 | 1,705.00 | 1,720.00 | 8,600.00 | 12,184 |
| 2022-08-01 | 1,725.00 | 1,780.00 | 1,720.00 | 1,760.00 | 8,800.00 | 9,128 |
| 2022-07-29 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 8,600.00 | 4,334 |
| 2022-07-28 | 1,715.00 | 1,745.00 | 1,700.00 | 1,710.00 | 8,550.00 | 19,599 |
| 2022-07-27 | 1,745.00 | 1,745.00 | 1,700.00 | 1,715.00 | 8,575.00 | 7,809 |
| 2022-07-26 | 1,720.00 | 1,765.00 | 1,720.00 | 1,745.00 | 8,725.00 | 4,693 |
| 2022-07-25 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 8,750.00 | 4,982 |
| 2022-07-22 | 1,785.00 | 1,785.00 | 1,700.00 | 1,730.00 | 8,650.00 | 9,581 |
| 2022-07-21 | 1,725.00 | 1,775.00 | 1,725.00 | 1,770.00 | 8,850.00 | 11,302 |
| 2022-07-20 | 1,705.00 | 1,745.00 | 1,700.00 | 1,715.00 | 8,575.00 | 10,679 |
| 2022-07-19 | 1,695.00 | 1,725.00 | 1,685.00 | 1,695.00 | 8,475.00 | 8,051 |
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.