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%WTI98.35▲ 1.24%
← 226340.KQ stock page

HMCIB SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-192,200.002,275.002,175.002,235.0011,175.0028,192
2022-01-182,255.002,370.002,240.002,255.0011,275.0075,216
2022-01-172,305.002,310.002,240.002,240.0011,200.0029,398
2022-01-142,205.002,530.002,180.002,305.0011,525.00325,280
2022-01-132,225.002,225.002,185.002,205.0011,025.009,422
2022-01-122,155.002,230.002,155.002,215.0011,075.009,692
2022-01-112,190.002,195.002,135.002,170.0010,850.0019,607
2022-01-102,280.002,280.002,180.002,200.0011,000.0025,149
2022-01-072,255.002,305.002,230.002,260.0011,300.0016,902
2022-01-062,220.002,315.002,180.002,245.0011,225.0055,818
2022-01-052,215.002,270.002,210.002,245.0011,225.0025,354
2022-01-042,195.002,220.002,170.002,215.0011,075.0014,404
2022-01-032,295.002,330.002,185.002,190.0010,950.0047,199
2021-12-302,145.002,225.002,130.002,225.0011,125.0024,039
2021-12-292,140.002,155.002,120.002,145.0010,725.0012,109
2021-12-282,150.002,170.002,125.002,130.0010,650.0020,943
2021-12-272,125.002,195.002,115.002,195.0010,975.0032,397
2021-12-242,110.002,135.002,090.002,120.0010,600.0010,085
2021-12-232,100.002,120.002,060.002,110.0010,550.0018,894
2021-12-222,115.002,115.002,045.002,085.0010,425.009,935
2021-12-212,040.002,090.001,995.002,050.0010,250.0019,820
2021-12-202,070.002,120.002,040.002,040.0010,200.0017,274
2021-12-172,125.002,145.002,065.002,065.0010,325.0012,855
2021-12-162,130.002,155.002,110.002,120.0010,600.009,775
2021-12-152,155.002,180.002,130.002,130.0010,650.009,166
2021-12-142,155.002,200.002,140.002,170.0010,850.0011,953
2021-12-132,195.002,200.002,170.002,175.0010,875.0010,360
2021-12-102,175.002,225.002,175.002,180.0010,900.0011,181
2021-12-092,155.002,225.002,155.002,215.0011,075.0011,622
2021-12-082,245.002,250.002,175.002,175.0010,875.0015,420
2021-12-072,195.002,235.002,180.002,235.0011,175.0022,187
2021-12-062,190.002,200.002,110.002,200.0011,000.0013,655
2021-12-032,130.002,190.002,130.002,190.0010,950.0010,985
2021-12-022,030.002,140.001,990.002,120.0010,600.0030,754
2021-12-011,960.002,070.001,960.002,065.0010,325.0036,839
2021-11-302,105.002,160.001,970.001,985.009,925.0058,757
2021-11-292,075.002,170.002,050.002,105.0010,525.0038,040
2021-11-262,270.002,295.002,205.002,205.0011,025.0032,146
2021-11-252,300.002,335.002,250.002,280.0011,400.0021,613
2021-11-242,300.002,340.002,295.002,300.0011,500.0023,744
2021-11-232,330.002,375.002,315.002,335.0011,675.0034,927
2021-11-222,480.002,500.002,330.002,350.0011,750.0069,026
2021-11-192,350.002,430.002,345.002,410.0012,050.0040,079
2021-11-182,420.002,450.002,345.002,355.0011,775.0061,903
2021-11-172,515.002,540.002,405.002,405.0012,025.0065,902
2021-11-162,580.002,580.002,500.002,515.0012,575.0037,042
2021-11-152,550.002,570.002,510.002,555.0012,775.0031,050
2021-11-122,500.002,600.002,500.002,565.0012,825.0043,251
2021-11-112,550.002,590.002,490.002,545.0012,725.0057,674
2021-11-102,750.002,770.002,565.002,580.0012,900.0096,285
2021-11-092,815.002,825.002,750.002,780.0013,900.0051,211
2021-11-082,710.002,830.002,680.002,830.0014,150.00100,232
2021-11-052,840.002,865.002,710.002,720.0013,600.00223,301
2021-11-042,830.002,870.002,735.002,785.0013,925.00225,338
2021-11-032,710.003,135.002,710.002,830.0014,150.002,912,192
2021-11-022,695.002,775.002,645.002,680.0013,400.0053,597
2021-11-012,685.002,795.002,660.002,695.0013,475.0014,152
2021-10-292,750.002,765.002,655.002,715.0013,575.0012,032
2021-10-282,795.002,800.002,720.002,720.0013,600.0023,274
2021-10-272,815.002,850.002,765.002,795.0013,975.0029,079
← NewerPage 19 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.