HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 652.00 | 663.00 | 645.00 | 658.00 | 3,290.00 | 13,784 |
| 2025-12-24 | 659.00 | 659.00 | 650.00 | 650.00 | 3,250.00 | 17,729 |
| 2025-12-23 | 658.00 | 668.00 | 652.00 | 657.00 | 3,285.00 | 12,918 |
| 2025-12-22 | 634.00 | 674.00 | 622.00 | 664.00 | 3,320.00 | 48,623 |
| 2025-12-19 | 640.00 | 645.00 | 620.00 | 634.00 | 3,170.00 | 27,982 |
| 2025-12-18 | 660.00 | 660.00 | 633.00 | 645.00 | 3,225.00 | 28,113 |
| 2025-12-17 | 677.00 | 677.00 | 654.00 | 660.00 | 3,300.00 | 54,434 |
| 2025-12-16 | 679.00 | 680.00 | 669.00 | 675.00 | 3,375.00 | 19,788 |
| 2025-12-15 | 681.00 | 681.00 | 670.00 | 677.00 | 3,385.00 | 29,159 |
| 2025-12-12 | 685.00 | 694.00 | 673.00 | 681.00 | 3,405.00 | 60,562 |
| 2025-12-11 | 690.00 | 693.00 | 682.00 | 685.00 | 3,425.00 | 20,426 |
| 2025-12-10 | 696.00 | 697.00 | 680.00 | 688.00 | 3,440.00 | 37,654 |
| 2025-12-09 | 706.00 | 706.00 | 694.00 | 696.00 | 3,480.00 | 21,464 |
| 2025-12-08 | 718.00 | 718.00 | 695.00 | 702.00 | 3,510.00 | 28,563 |
| 2025-12-05 | 706.00 | 718.00 | 705.00 | 711.00 | 3,555.00 | 12,947 |
| 2025-12-04 | 714.00 | 718.00 | 707.00 | 707.00 | 3,535.00 | 24,126 |
| 2025-12-03 | 720.00 | 721.00 | 710.00 | 714.00 | 3,570.00 | 16,971 |
| 2025-12-02 | 720.00 | 726.00 | 704.00 | 720.00 | 3,600.00 | 25,175 |
| 2025-12-01 | 730.00 | 730.00 | 713.00 | 720.00 | 3,600.00 | 23,749 |
| 2025-11-28 | 716.00 | 721.00 | 710.00 | 720.00 | 3,600.00 | 22,477 |
| 2025-11-27 | 718.00 | 724.00 | 701.00 | 707.00 | 3,535.00 | 52,562 |
| 2025-11-26 | 725.00 | 736.00 | 719.00 | 724.00 | 3,620.00 | 54,982 |
| 2025-11-25 | 716.00 | 738.00 | 703.00 | 730.00 | 3,650.00 | 58,078 |
| 2025-11-24 | 756.00 | 756.00 | 717.00 | 722.00 | 3,610.00 | 263,508 |
| 2025-11-21 | 720.00 | 862.00 | 712.00 | 743.00 | 3,715.00 | 3,480,390 |
| 2025-11-20 | 712.00 | 712.00 | 692.00 | 699.00 | 3,495.00 | 22,626 |
| 2025-11-19 | 692.00 | 714.00 | 692.00 | 699.00 | 3,495.00 | 12,317 |
| 2025-11-18 | 733.00 | 738.00 | 685.00 | 692.00 | 3,460.00 | 55,717 |
| 2025-11-17 | 743.00 | 765.00 | 707.00 | 733.00 | 3,665.00 | 19,457 |
| 2025-11-14 | 749.00 | 764.00 | 739.00 | 743.00 | 3,715.00 | 14,284 |
| 2025-11-13 | 745.00 | 758.00 | 741.00 | 750.00 | 3,750.00 | 17,172 |
| 2025-11-12 | 756.00 | 763.00 | 735.00 | 759.00 | 3,795.00 | 34,102 |
| 2025-11-11 | 756.00 | 767.00 | 738.00 | 745.00 | 3,725.00 | 14,393 |
| 2025-11-10 | 750.00 | 761.00 | 741.00 | 753.00 | 3,765.00 | 36,000 |
| 2025-11-07 | 750.00 | 774.00 | 728.00 | 750.00 | 3,750.00 | 18,120 |
| 2025-11-06 | 753.00 | 770.00 | 728.00 | 755.00 | 3,775.00 | 28,792 |
| 2025-11-05 | 774.00 | 774.00 | 730.00 | 753.00 | 3,765.00 | 39,683 |
| 2025-11-04 | 772.00 | 777.00 | 754.00 | 767.00 | 3,835.00 | 42,713 |
| 2025-11-03 | 805.00 | 813.00 | 772.00 | 772.00 | 3,860.00 | 56,034 |
| 2025-10-31 | 822.00 | 823.00 | 792.00 | 805.00 | 4,025.00 | 84,192 |
| 2025-10-30 | 821.00 | 890.00 | 814.00 | 822.00 | 4,110.00 | 163,775 |
| 2025-10-29 | 828.00 | 830.00 | 813.00 | 816.00 | 4,080.00 | 9,650 |
| 2025-10-28 | 823.00 | 833.00 | 820.00 | 828.00 | 4,140.00 | 11,884 |
| 2025-10-27 | 823.00 | 832.00 | 810.00 | 827.00 | 4,135.00 | 15,776 |
| 2025-10-24 | 835.00 | 841.00 | 812.00 | 823.00 | 4,115.00 | 24,004 |
| 2025-10-23 | 830.00 | 845.00 | 821.00 | 833.00 | 4,165.00 | 26,995 |
| 2025-10-22 | 819.00 | 829.00 | 811.00 | 820.00 | 4,100.00 | 11,931 |
| 2025-10-21 | 818.00 | 826.00 | 810.00 | 819.00 | 4,095.00 | 20,937 |
| 2025-10-20 | 816.00 | 830.00 | 811.00 | 818.00 | 4,090.00 | 21,353 |
← NewerPage 4 of 4 · 229 trading days
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.