HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,674.00 | 1,712.00 | 1,510.00 | 1,556.00 | 1,556.00 | 46,340 |
| 2026-07-16 | 1,728.00 | 1,778.00 | 1,679.00 | 1,679.00 | 1,679.00 | 13,806 |
| 2026-07-15 | 1,629.00 | 1,735.00 | 1,629.00 | 1,679.00 | 1,679.00 | 11,833 |
| 2026-07-14 | 1,669.00 | 1,720.00 | 1,438.00 | 1,629.00 | 1,629.00 | 52,111 |
| 2026-07-13 | 1,733.00 | 1,835.00 | 1,640.00 | 1,720.00 | 1,720.00 | 18,263 |
| 2026-07-10 | 1,699.00 | 1,848.00 | 1,699.00 | 1,733.00 | 1,733.00 | 28,726 |
| 2026-07-09 | 1,780.00 | 1,799.00 | 1,685.00 | 1,699.00 | 1,699.00 | 20,611 |
| 2026-07-08 | 1,873.00 | 1,889.00 | 1,700.00 | 1,795.00 | 1,795.00 | 24,190 |
| 2026-07-07 | 1,913.00 | 2,000.00 | 1,810.00 | 1,875.00 | 1,875.00 | 12,225 |
| 2026-07-06 | 1,934.00 | 1,986.00 | 1,840.00 | 1,913.00 | 1,913.00 | 10,325 |
| 2026-07-03 | 1,964.00 | 1,990.00 | 1,881.00 | 1,934.00 | 1,934.00 | 7,719 |
| 2026-07-02 | 2,080.00 | 2,085.00 | 1,980.00 | 1,980.00 | 1,980.00 | 18,905 |
| 2026-07-01 | 1,998.00 | 2,145.00 | 1,998.00 | 2,080.00 | 2,080.00 | 26,505 |
| 2026-06-30 | 1,910.00 | 2,120.00 | 1,891.00 | 2,015.00 | 2,015.00 | 119,665 |
| 2026-06-29 | 1,810.00 | 2,000.00 | 1,810.00 | 1,905.00 | 1,905.00 | 29,946 |
| 2026-06-26 | 2,005.00 | 2,025.00 | 1,805.00 | 1,883.00 | 1,883.00 | 26,144 |
| 2026-06-25 | 2,125.00 | 2,150.00 | 2,010.00 | 2,010.00 | 2,010.00 | 46,162 |
| 2026-06-24 | 2,145.00 | 2,195.00 | 1,996.00 | 2,115.00 | 2,115.00 | 104,844 |
| 2026-06-23 | 2,280.00 | 2,280.00 | 2,065.00 | 2,125.00 | 2,125.00 | 60,249 |
| 2026-06-22 | 2,335.00 | 2,355.00 | 2,260.00 | 2,280.00 | 2,280.00 | 63,680 |
| 2026-06-19 | 2,350.00 | 2,400.00 | 2,250.00 | 2,295.00 | 2,295.00 | 82,194 |
| 2026-06-18 | 2,245.00 | 2,400.00 | 2,165.00 | 2,370.00 | 2,370.00 | 60,563 |
| 2026-06-17 | 2,415.00 | 2,415.00 | 2,200.00 | 2,245.00 | 2,245.00 | 90,641 |
| 2026-06-16 | 2,445.00 | 2,445.00 | 2,260.00 | 2,380.00 | 2,380.00 | 84,941 |
| 2026-06-15 | 2,495.00 | 2,515.00 | 2,340.00 | 2,445.00 | 2,445.00 | 30,620 |
| 2026-06-12 | 2,550.00 | 2,550.00 | 2,380.00 | 2,505.00 | 2,505.00 | 38,891 |
| 2026-06-11 | 2,350.00 | 2,455.00 | 2,260.00 | 2,445.00 | 2,445.00 | 75,333 |
| 2026-06-10 | 2,355.00 | 2,415.00 | 2,160.00 | 2,380.00 | 2,380.00 | 60,363 |
| 2026-06-09 | 2,025.00 | 2,365.00 | 2,010.00 | 2,310.00 | 2,310.00 | 114,283 |
| 2026-06-08 | 2,135.00 | 2,135.00 | 1,990.00 | 2,025.00 | 2,025.00 | 78,768 |
| 2026-06-05 | 2,270.00 | 2,275.00 | 2,075.00 | 2,180.00 | 2,180.00 | 99,914 |
| 2026-06-04 | 2,070.00 | 2,340.00 | 2,060.00 | 2,275.00 | 2,275.00 | 118,244 |
| 2026-06-02 | 2,210.00 | 2,260.00 | 1,999.00 | 2,110.00 | 2,110.00 | 203,177 |
| 2026-06-01 | 2,520.00 | 2,585.00 | 2,095.00 | 2,210.00 | 2,210.00 | 268,786 |
| 2026-05-29 | 2,300.00 | 2,745.00 | 2,030.00 | 2,560.00 | 2,560.00 | 1,230,375 |
| 2026-05-28 | 2,650.00 | 2,695.00 | 2,065.00 | 2,125.00 | 2,125.00 | 252,001 |
| 2026-05-27 | 2,995.00 | 3,080.00 | 2,505.00 | 2,650.00 | 2,650.00 | 342,396 |
| 2026-04-30 | 660.00 | 663.00 | 619.00 | 647.00 | 3,235.00 | 436,194 |
| 2026-04-29 | 750.00 | 750.00 | 667.00 | 667.00 | 3,335.00 | 519,773 |
| 2026-04-28 | 717.00 | 776.00 | 675.00 | 711.00 | 3,555.00 | 1,454,729 |
| 2026-04-27 | 864.00 | 870.00 | 715.00 | 715.00 | 3,575.00 | 2,360,116 |
| 2026-04-24 | 629.00 | 807.00 | 625.00 | 807.00 | 4,035.00 | 7,768,738 |
| 2026-04-23 | 633.00 | 648.00 | 612.00 | 621.00 | 3,105.00 | 56,968 |
| 2026-04-22 | 645.00 | 645.00 | 624.00 | 624.00 | 3,120.00 | 48,434 |
| 2026-04-21 | 660.00 | 670.00 | 611.00 | 636.00 | 3,180.00 | 78,345 |
| 2026-04-20 | 668.00 | 680.00 | 655.00 | 660.00 | 3,300.00 | 49,946 |
| 2026-04-17 | 684.00 | 684.00 | 655.00 | 668.00 | 3,340.00 | 60,049 |
| 2026-04-16 | 669.00 | 679.00 | 656.00 | 661.00 | 3,305.00 | 68,689 |
| 2026-04-15 | 682.00 | 705.00 | 652.00 | 663.00 | 3,315.00 | 116,261 |
| 2026-04-14 | 648.00 | 677.00 | 640.00 | 662.00 | 3,310.00 | 86,166 |
| 2026-04-13 | 658.00 | 677.00 | 631.00 | 648.00 | 3,240.00 | 74,615 |
| 2026-04-10 | 636.00 | 658.00 | 621.00 | 658.00 | 3,290.00 | 78,394 |
| 2026-04-09 | 627.00 | 650.00 | 605.00 | 635.00 | 3,175.00 | 85,773 |
| 2026-04-08 | 625.00 | 648.00 | 609.00 | 625.00 | 3,125.00 | 134,755 |
| 2026-04-07 | 649.00 | 679.00 | 606.00 | 618.00 | 3,090.00 | 185,375 |
| 2026-04-06 | 634.00 | 666.00 | 600.00 | 647.00 | 3,235.00 | 238,849 |
| 2026-04-03 | 581.00 | 650.00 | 581.00 | 627.00 | 3,135.00 | 495,932 |
| 2026-04-02 | 579.00 | 666.00 | 549.00 | 579.00 | 2,895.00 | 508,019 |
| 2026-04-01 | 527.00 | 631.00 | 495.00 | 579.00 | 2,895.00 | 1,130,477 |
| 2026-03-31 | 469.00 | 577.00 | 467.00 | 486.00 | 2,430.00 | 798,236 |
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.