HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,680.00 | 1,725.00 | 1,665.00 | 1,715.00 | 8,575.00 | 11,376 |
| 2022-07-15 | 1,690.00 | 1,725.00 | 1,670.00 | 1,680.00 | 8,400.00 | 23,186 |
| 2022-07-14 | 1,690.00 | 1,710.00 | 1,650.00 | 1,690.00 | 8,450.00 | 15,873 |
| 2022-07-13 | 1,615.00 | 1,925.00 | 1,590.00 | 1,685.00 | 8,425.00 | 238,194 |
| 2022-07-12 | 1,675.00 | 1,680.00 | 1,595.00 | 1,615.00 | 8,075.00 | 7,453 |
| 2022-07-11 | 1,675.00 | 1,705.00 | 1,650.00 | 1,685.00 | 8,425.00 | 9,221 |
| 2022-07-08 | 1,630.00 | 1,690.00 | 1,630.00 | 1,680.00 | 8,400.00 | 11,380 |
| 2022-07-07 | 1,620.00 | 1,680.00 | 1,610.00 | 1,630.00 | 8,150.00 | 5,881 |
| 2022-07-06 | 1,625.00 | 1,665.00 | 1,600.00 | 1,600.00 | 8,000.00 | 10,090 |
| 2022-07-05 | 1,595.00 | 1,690.00 | 1,595.00 | 1,645.00 | 8,225.00 | 5,098 |
| 2022-07-04 | 1,650.00 | 1,650.00 | 1,570.00 | 1,600.00 | 8,000.00 | 6,743 |
| 2022-07-01 | 1,665.00 | 1,700.00 | 1,600.00 | 1,650.00 | 8,250.00 | 12,977 |
| 2022-06-30 | 1,760.00 | 1,780.00 | 1,670.00 | 1,700.00 | 8,500.00 | 12,606 |
| 2022-06-29 | 1,730.00 | 1,780.00 | 1,705.00 | 1,780.00 | 8,900.00 | 8,656 |
| 2022-06-28 | 1,710.00 | 1,760.00 | 1,710.00 | 1,755.00 | 8,775.00 | 9,764 |
| 2022-06-27 | 1,640.00 | 1,735.00 | 1,640.00 | 1,730.00 | 8,650.00 | 14,460 |
| 2022-06-24 | 1,530.00 | 1,630.00 | 1,530.00 | 1,600.00 | 8,000.00 | 31,074 |
| 2022-06-23 | 1,665.00 | 1,685.00 | 1,530.00 | 1,530.00 | 7,650.00 | 43,443 |
| 2022-06-22 | 1,815.00 | 1,835.00 | 1,680.00 | 1,680.00 | 8,400.00 | 24,455 |
| 2022-06-21 | 1,765.00 | 1,825.00 | 1,690.00 | 1,805.00 | 9,025.00 | 15,608 |
| 2022-06-20 | 1,890.00 | 1,890.00 | 1,750.00 | 1,780.00 | 8,900.00 | 27,345 |
| 2022-06-17 | 1,765.00 | 1,890.00 | 1,765.00 | 1,890.00 | 9,450.00 | 33,268 |
| 2022-06-16 | 1,885.00 | 1,940.00 | 1,850.00 | 1,865.00 | 9,325.00 | 31,290 |
| 2022-06-15 | 1,950.00 | 1,980.00 | 1,865.00 | 1,865.00 | 9,325.00 | 35,983 |
| 2022-06-14 | 1,905.00 | 2,000.00 | 1,890.00 | 1,985.00 | 9,925.00 | 48,434 |
| 2022-06-13 | 2,055.00 | 2,110.00 | 1,985.00 | 1,985.00 | 9,925.00 | 31,429 |
| 2022-06-10 | 2,075.00 | 2,165.00 | 2,075.00 | 2,150.00 | 10,750.00 | 13,495 |
| 2022-06-09 | 2,135.00 | 2,165.00 | 2,090.00 | 2,150.00 | 10,750.00 | 22,506 |
| 2022-06-08 | 2,135.00 | 2,185.00 | 2,135.00 | 2,160.00 | 10,800.00 | 11,278 |
| 2022-06-07 | 2,210.00 | 2,230.00 | 2,170.00 | 2,175.00 | 10,875.00 | 14,208 |
| 2022-06-03 | 2,155.00 | 2,225.00 | 2,155.00 | 2,215.00 | 11,075.00 | 21,607 |
| 2022-06-02 | 2,235.00 | 2,235.00 | 2,170.00 | 2,175.00 | 10,875.00 | 16,288 |
| 2022-05-31 | 2,240.00 | 2,260.00 | 2,180.00 | 2,220.00 | 11,100.00 | 13,228 |
| 2022-05-30 | 2,205.00 | 2,270.00 | 2,195.00 | 2,225.00 | 11,125.00 | 17,887 |
| 2022-05-27 | 2,160.00 | 2,195.00 | 2,145.00 | 2,170.00 | 10,850.00 | 8,605 |
| 2022-05-26 | 2,185.00 | 2,200.00 | 2,140.00 | 2,145.00 | 10,725.00 | 14,831 |
| 2022-05-25 | 2,130.00 | 2,200.00 | 2,105.00 | 2,140.00 | 10,700.00 | 19,898 |
| 2022-05-24 | 2,165.00 | 2,185.00 | 2,125.00 | 2,125.00 | 10,625.00 | 16,573 |
| 2022-05-23 | 2,200.00 | 2,220.00 | 2,160.00 | 2,180.00 | 10,900.00 | 18,630 |
| 2022-05-20 | 2,210.00 | 2,235.00 | 2,180.00 | 2,200.00 | 11,000.00 | 16,902 |
| 2022-05-19 | 2,145.00 | 2,245.00 | 2,145.00 | 2,200.00 | 11,000.00 | 19,126 |
| 2022-05-18 | 2,275.00 | 2,280.00 | 2,235.00 | 2,245.00 | 11,225.00 | 15,099 |
| 2022-05-17 | 2,235.00 | 2,295.00 | 2,220.00 | 2,260.00 | 11,300.00 | 19,329 |
| 2022-05-16 | 2,305.00 | 2,350.00 | 2,155.00 | 2,260.00 | 11,300.00 | 49,149 |
| 2022-05-13 | 2,305.00 | 2,335.00 | 2,260.00 | 2,300.00 | 11,500.00 | 26,731 |
| 2022-05-12 | 2,370.00 | 2,400.00 | 2,295.00 | 2,295.00 | 11,475.00 | 28,215 |
| 2022-05-11 | 2,345.00 | 2,465.00 | 2,345.00 | 2,425.00 | 12,125.00 | 31,773 |
| 2022-05-10 | 2,355.00 | 2,400.00 | 2,240.00 | 2,385.00 | 11,925.00 | 45,625 |
| 2022-05-09 | 2,515.00 | 2,520.00 | 2,360.00 | 2,370.00 | 11,850.00 | 65,217 |
| 2022-05-06 | 2,540.00 | 2,555.00 | 2,500.00 | 2,530.00 | 12,650.00 | 60,126 |
| 2022-05-04 | 2,690.00 | 2,695.00 | 2,560.00 | 2,575.00 | 12,875.00 | 108,297 |
| 2022-05-03 | 2,725.00 | 2,765.00 | 2,680.00 | 2,705.00 | 13,525.00 | 109,522 |
| 2022-05-02 | 2,795.00 | 2,880.00 | 2,720.00 | 2,720.00 | 13,600.00 | 349,191 |
| 2022-04-29 | 2,905.00 | 3,140.00 | 2,760.00 | 2,795.00 | 13,975.00 | 961,736 |
| 2022-04-28 | 2,695.00 | 2,935.00 | 2,690.00 | 2,935.00 | 14,675.00 | 624,386 |
| 2022-04-27 | 2,650.00 | 2,740.00 | 2,640.00 | 2,690.00 | 13,450.00 | 73,241 |
| 2022-04-26 | 2,635.00 | 2,790.00 | 2,635.00 | 2,720.00 | 13,600.00 | 197,699 |
| 2022-04-25 | 2,650.00 | 2,685.00 | 2,610.00 | 2,610.00 | 13,050.00 | 50,677 |
| 2022-04-22 | 2,650.00 | 2,755.00 | 2,645.00 | 2,725.00 | 13,625.00 | 82,838 |
| 2022-04-21 | 2,665.00 | 2,720.00 | 2,605.00 | 2,720.00 | 13,600.00 | 75,556 |
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.