See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 226340.KQ stock page

HMCIB SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-202,695.002,750.002,655.002,665.0013,325.0048,368
2022-04-192,705.002,710.002,645.002,685.0013,425.0062,516
2022-04-182,670.002,750.002,635.002,705.0013,525.00182,152
2022-04-152,660.002,680.002,590.002,625.0013,125.0083,342
2022-04-142,625.002,750.002,620.002,695.0013,475.00259,577
2022-04-132,585.002,630.002,570.002,600.0013,000.0045,790
2022-04-122,600.002,625.002,550.002,605.0013,025.0048,360
2022-04-112,555.002,650.002,535.002,650.0013,250.00130,709
2022-04-082,550.002,600.002,480.002,580.0012,900.0062,228
2022-04-072,600.002,600.002,520.002,560.0012,800.0062,898
2022-04-062,600.002,630.002,570.002,600.0013,000.0091,505
2022-04-052,605.002,655.002,545.002,650.0013,250.00166,570
2022-04-042,620.002,650.002,575.002,590.0012,950.00215,001
2022-04-012,410.002,850.002,395.002,620.0013,100.002,986,266
2022-03-312,365.002,445.002,365.002,430.0012,150.0033,577
2022-03-302,450.002,450.002,370.002,380.0011,900.0028,429
2022-03-292,420.002,435.002,375.002,415.0012,075.0044,714
2022-03-282,330.002,415.002,315.002,415.0012,075.0089,808
2022-03-252,325.002,405.002,300.002,345.0011,725.0056,783
2022-03-242,315.002,340.002,300.002,325.0011,625.0020,240
2022-03-232,380.002,395.002,325.002,345.0011,725.0033,538
2022-03-222,380.002,475.002,325.002,380.0011,900.0037,512
2022-03-212,400.002,400.002,330.002,350.0011,750.0015,912
2022-03-182,305.002,390.002,285.002,370.0011,850.0032,191
2022-03-172,320.002,350.002,280.002,330.0011,650.0026,963
2022-03-162,325.002,370.002,290.002,300.0011,500.0013,862
2022-03-152,330.002,330.002,270.002,290.0011,450.0019,984
2022-03-142,450.002,450.002,320.002,355.0011,775.0042,181
2022-03-112,345.002,460.002,330.002,440.0012,200.0041,250
2022-03-102,335.002,370.002,295.002,325.0011,625.008,835
2022-03-082,250.002,380.002,250.002,320.0011,600.0022,071
2022-03-072,370.002,390.002,270.002,330.0011,650.0030,027
2022-03-042,435.002,475.002,360.002,420.0012,100.0024,770
2022-03-032,450.002,495.002,415.002,450.0012,250.0030,327
2022-03-022,405.002,450.002,390.002,440.0012,200.0017,593
2022-02-282,425.002,480.002,375.002,435.0012,175.0025,008
2022-02-252,385.002,470.002,365.002,450.0012,250.0038,410
2022-02-242,450.002,480.002,295.002,370.0011,850.0083,289
2022-02-232,545.002,545.002,400.002,455.0012,275.0038,747
2022-02-222,475.002,520.002,430.002,490.0012,450.0030,425
2022-02-212,510.002,555.002,455.002,535.0012,675.0046,650
2022-02-182,490.002,600.002,400.002,520.0012,600.0089,465
2022-02-172,430.002,645.002,395.002,505.0012,525.00333,572
2022-02-162,475.002,475.002,390.002,410.0012,050.0078,854
2022-02-152,285.002,425.002,280.002,390.0011,950.0072,670
2022-02-142,250.002,330.002,240.002,300.0011,500.0051,011
2022-02-112,395.002,415.002,300.002,300.0011,500.0047,478
2022-02-102,340.002,580.002,325.002,380.0011,900.00341,056
2022-02-092,315.002,370.002,295.002,355.0011,775.0021,192
2022-02-082,340.002,380.002,245.002,290.0011,450.0043,233
2022-02-072,265.002,375.002,230.002,360.0011,800.0045,149
2022-02-042,100.002,260.002,085.002,240.0011,200.0041,238
2022-02-032,040.002,140.002,020.002,125.0010,625.0022,594
2022-01-281,915.002,040.001,910.002,000.0010,000.0038,326
2022-01-272,090.002,090.001,970.001,970.009,850.0037,131
2022-01-262,100.002,180.002,070.002,090.0010,450.0076,577
2022-01-252,345.002,380.002,150.002,170.0010,850.0071,015
2022-01-242,375.002,395.002,280.002,350.0011,750.0063,873
2022-01-212,290.002,410.002,260.002,410.0012,050.00104,822
2022-01-202,200.002,330.002,195.002,315.0011,575.0025,541
← NewerPage 18 of 20 · 1,144 trading daysOlder →

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.