HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 469.00 | 492.00 | 456.00 | 467.00 | 2,335.00 | 132,787 |
| 2026-03-27 | 495.00 | 515.00 | 460.00 | 482.00 | 2,410.00 | 676,770 |
| 2026-03-26 | 438.00 | 569.00 | 434.00 | 554.00 | 2,770.00 | 1,762,228 |
| 2026-03-25 | 419.00 | 445.00 | 419.00 | 438.00 | 2,190.00 | 58,078 |
| 2026-03-24 | 436.00 | 436.00 | 416.00 | 419.00 | 2,095.00 | 37,962 |
| 2026-03-23 | 437.00 | 455.00 | 421.00 | 436.00 | 2,180.00 | 55,391 |
| 2026-03-20 | 417.00 | 428.00 | 412.00 | 412.00 | 2,060.00 | 12,215 |
| 2026-03-19 | 420.00 | 426.00 | 410.00 | 421.00 | 2,105.00 | 13,013 |
| 2026-03-18 | 425.00 | 427.00 | 413.00 | 420.00 | 2,100.00 | 11,978 |
| 2026-03-17 | 410.00 | 429.00 | 410.00 | 425.00 | 2,125.00 | 24,939 |
| 2026-03-16 | 413.00 | 424.00 | 407.00 | 407.00 | 2,035.00 | 25,341 |
| 2026-03-13 | 412.00 | 419.00 | 398.00 | 413.00 | 2,065.00 | 16,475 |
| 2026-03-12 | 413.00 | 422.00 | 410.00 | 416.00 | 2,080.00 | 13,071 |
| 2026-03-11 | 389.00 | 427.00 | 387.00 | 409.00 | 2,045.00 | 60,738 |
| 2026-03-10 | 380.00 | 402.00 | 373.00 | 392.00 | 1,960.00 | 83,412 |
| 2026-03-09 | 400.00 | 402.00 | 371.00 | 380.00 | 1,900.00 | 63,226 |
| 2026-03-06 | 419.00 | 420.00 | 397.00 | 398.00 | 1,990.00 | 96,906 |
| 2026-03-05 | 421.00 | 454.00 | 415.00 | 416.00 | 2,080.00 | 97,278 |
| 2026-03-04 | 453.00 | 468.00 | 413.00 | 423.00 | 2,115.00 | 84,277 |
| 2026-03-03 | 488.00 | 488.00 | 450.00 | 453.00 | 2,265.00 | 48,093 |
| 2026-02-27 | 511.00 | 511.00 | 485.00 | 488.00 | 2,440.00 | 34,584 |
| 2026-02-26 | 542.00 | 545.00 | 488.00 | 506.00 | 2,530.00 | 85,723 |
| 2026-02-25 | 560.00 | 565.00 | 535.00 | 541.00 | 2,705.00 | 82,498 |
| 2026-02-24 | 496.00 | 574.00 | 491.00 | 573.00 | 2,865.00 | 323,712 |
| 2026-02-23 | 480.00 | 552.00 | 473.00 | 496.00 | 2,480.00 | 286,517 |
| 2026-02-20 | 467.00 | 483.00 | 445.00 | 472.00 | 2,360.00 | 144,169 |
| 2026-02-19 | 484.00 | 484.00 | 460.00 | 468.00 | 2,340.00 | 110,917 |
| 2026-02-13 | 550.00 | 550.00 | 454.00 | 485.00 | 2,425.00 | 311,441 |
| 2026-02-12 | 567.00 | 567.00 | 552.00 | 555.00 | 2,775.00 | 23,656 |
| 2026-02-11 | 569.00 | 571.00 | 561.00 | 564.00 | 2,820.00 | 22,472 |
| 2026-02-10 | 556.00 | 568.00 | 556.00 | 564.00 | 2,820.00 | 21,515 |
| 2026-02-09 | 558.00 | 574.00 | 552.00 | 556.00 | 2,780.00 | 24,535 |
| 2026-02-06 | 569.00 | 569.00 | 543.00 | 558.00 | 2,790.00 | 36,293 |
| 2026-02-05 | 564.00 | 582.00 | 563.00 | 569.00 | 2,845.00 | 21,375 |
| 2026-02-04 | 572.00 | 572.00 | 557.00 | 563.00 | 2,815.00 | 15,890 |
| 2026-02-03 | 587.00 | 589.00 | 564.00 | 572.00 | 2,860.00 | 31,571 |
| 2026-02-02 | 600.00 | 600.00 | 576.00 | 582.00 | 2,910.00 | 23,947 |
| 2026-01-30 | 610.00 | 610.00 | 585.00 | 595.00 | 2,975.00 | 45,684 |
| 2026-01-29 | 617.00 | 617.00 | 603.00 | 604.00 | 3,020.00 | 18,688 |
| 2026-01-28 | 619.00 | 620.00 | 600.00 | 609.00 | 3,045.00 | 26,510 |
| 2026-01-27 | 596.00 | 620.00 | 596.00 | 608.00 | 3,040.00 | 30,871 |
| 2026-01-26 | 576.00 | 645.00 | 571.00 | 596.00 | 2,980.00 | 170,803 |
| 2026-01-23 | 568.00 | 579.00 | 554.00 | 571.00 | 2,855.00 | 23,333 |
| 2026-01-22 | 566.00 | 581.00 | 525.00 | 554.00 | 2,770.00 | 45,648 |
| 2026-01-21 | 583.00 | 586.00 | 560.00 | 566.00 | 2,830.00 | 19,250 |
| 2026-01-20 | 552.00 | 583.00 | 535.00 | 583.00 | 2,915.00 | 80,442 |
| 2026-01-19 | 608.00 | 610.00 | 528.00 | 551.00 | 2,755.00 | 157,357 |
| 2026-01-16 | 629.00 | 629.00 | 571.00 | 602.00 | 3,010.00 | 61,586 |
| 2026-01-15 | 643.00 | 652.00 | 601.00 | 621.00 | 3,105.00 | 67,486 |
| 2026-01-14 | 636.00 | 660.00 | 635.00 | 643.00 | 3,215.00 | 27,202 |
| 2026-01-13 | 658.00 | 663.00 | 635.00 | 636.00 | 3,180.00 | 12,075 |
| 2026-01-12 | 660.00 | 660.00 | 650.00 | 651.00 | 3,255.00 | 6,247 |
| 2026-01-09 | 657.00 | 664.00 | 648.00 | 664.00 | 3,320.00 | 15,077 |
| 2026-01-08 | 675.00 | 675.00 | 644.00 | 648.00 | 3,240.00 | 19,580 |
| 2026-01-07 | 693.00 | 700.00 | 665.00 | 681.00 | 3,405.00 | 16,561 |
| 2026-01-06 | 692.00 | 747.00 | 661.00 | 692.00 | 3,460.00 | 73,074 |
| 2026-01-05 | 690.00 | 721.00 | 684.00 | 692.00 | 3,460.00 | 39,794 |
| 2026-01-02 | 658.00 | 696.00 | 658.00 | 690.00 | 3,450.00 | 46,300 |
| 2025-12-30 | 656.00 | 658.00 | 648.00 | 650.00 | 3,250.00 | 6,518 |
| 2025-12-29 | 658.00 | 659.00 | 647.00 | 652.00 | 3,260.00 | 9,661 |
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.