HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 867.00 | 873.00 | 842.00 | 859.00 | 4,295.00 | 23,997 |
| 2025-09-24 | 857.00 | 880.00 | 842.00 | 855.00 | 4,275.00 | 63,890 |
| 2025-09-23 | 871.00 | 871.00 | 854.00 | 865.00 | 4,325.00 | 49,296 |
| 2025-09-22 | 849.00 | 889.00 | 849.00 | 873.00 | 4,365.00 | 73,434 |
| 2025-09-19 | 872.00 | 895.00 | 848.00 | 851.00 | 4,255.00 | 134,617 |
| 2025-09-18 | 819.00 | 990.00 | 819.00 | 872.00 | 4,360.00 | 1,448,843 |
| 2025-09-17 | 818.00 | 818.00 | 808.00 | 814.00 | 4,070.00 | 10,075 |
| 2025-09-16 | 818.00 | 819.00 | 807.00 | 812.00 | 4,060.00 | 9,521 |
| 2025-09-15 | 810.00 | 816.00 | 803.00 | 811.00 | 4,055.00 | 20,027 |
| 2025-09-12 | 810.00 | 816.00 | 802.00 | 807.00 | 4,035.00 | 18,276 |
| 2025-09-11 | 813.00 | 820.00 | 804.00 | 805.00 | 4,025.00 | 32,902 |
| 2025-09-10 | 810.00 | 820.00 | 804.00 | 813.00 | 4,065.00 | 23,389 |
| 2025-09-09 | 815.00 | 815.00 | 802.00 | 810.00 | 4,050.00 | 16,969 |
| 2025-09-08 | 820.00 | 820.00 | 800.00 | 815.00 | 4,075.00 | 28,876 |
| 2025-09-05 | 826.00 | 826.00 | 814.00 | 820.00 | 4,100.00 | 4,492 |
| 2025-09-04 | 826.00 | 826.00 | 800.00 | 818.00 | 4,090.00 | 17,421 |
| 2025-09-03 | 803.00 | 827.00 | 801.00 | 809.00 | 4,045.00 | 9,212 |
| 2025-09-02 | 811.00 | 833.00 | 800.00 | 813.00 | 4,065.00 | 14,721 |
| 2025-09-01 | 836.00 | 840.00 | 801.00 | 809.00 | 4,045.00 | 26,760 |
| 2025-08-29 | 830.00 | 849.00 | 811.00 | 826.00 | 4,130.00 | 20,102 |
| 2025-08-28 | 835.00 | 856.00 | 830.00 | 831.00 | 4,155.00 | 12,172 |
| 2025-08-27 | 860.00 | 863.00 | 836.00 | 843.00 | 4,215.00 | 14,481 |
| 2025-08-26 | 857.00 | 861.00 | 829.00 | 857.00 | 4,285.00 | 19,587 |
| 2025-08-25 | 820.00 | 855.00 | 819.00 | 850.00 | 4,250.00 | 26,204 |
| 2025-08-22 | 807.00 | 824.00 | 801.00 | 823.00 | 4,115.00 | 14,925 |
| 2025-08-21 | 817.00 | 825.00 | 800.00 | 807.00 | 4,035.00 | 29,065 |
| 2025-08-20 | 824.00 | 838.00 | 800.00 | 817.00 | 4,085.00 | 43,125 |
| 2025-08-19 | 861.00 | 861.00 | 825.00 | 827.00 | 4,135.00 | 16,588 |
| 2025-08-18 | 880.00 | 891.00 | 844.00 | 845.00 | 4,225.00 | 30,449 |
| 2025-08-14 | 867.00 | 888.00 | 850.00 | 880.00 | 4,400.00 | 12,206 |
| 2025-08-13 | 887.00 | 887.00 | 851.00 | 878.00 | 4,390.00 | 15,273 |
| 2025-08-12 | 899.00 | 899.00 | 850.00 | 870.00 | 4,350.00 | 18,896 |
| 2025-08-11 | 892.00 | 901.00 | 876.00 | 886.00 | 4,430.00 | 7,331 |
| 2025-08-08 | 901.00 | 908.00 | 864.00 | 892.00 | 4,460.00 | 34,075 |
| 2025-08-07 | 914.00 | 914.00 | 887.00 | 899.00 | 4,495.00 | 27,766 |
| 2025-08-06 | 841.00 | 909.00 | 831.00 | 897.00 | 4,485.00 | 48,210 |
| 2025-08-05 | 833.00 | 843.00 | 829.00 | 837.00 | 4,185.00 | 15,717 |
| 2025-08-04 | 859.00 | 869.00 | 825.00 | 833.00 | 4,165.00 | 43,382 |
| 2025-08-01 | 887.00 | 889.00 | 853.00 | 859.00 | 4,295.00 | 46,818 |
| 2025-07-31 | 889.00 | 901.00 | 885.00 | 887.00 | 4,435.00 | 16,122 |
| 2025-07-30 | 905.00 | 905.00 | 883.00 | 888.00 | 4,440.00 | 30,818 |
| 2025-07-29 | 905.00 | 908.00 | 890.00 | 898.00 | 4,490.00 | 17,077 |
| 2025-07-28 | 901.00 | 908.00 | 894.00 | 905.00 | 4,525.00 | 23,363 |
| 2025-07-25 | 949.00 | 949.00 | 901.00 | 906.00 | 4,530.00 | 48,615 |
| 2025-07-24 | 928.00 | 938.00 | 911.00 | 919.00 | 4,595.00 | 27,453 |
| 2025-07-23 | 927.00 | 938.00 | 910.00 | 929.00 | 4,645.00 | 22,892 |
| 2025-07-22 | 947.00 | 955.00 | 926.00 | 932.00 | 4,660.00 | 27,756 |
| 2025-07-21 | 950.00 | 950.00 | 940.00 | 947.00 | 4,735.00 | 16,983 |
| 2025-07-18 | 960.00 | 960.00 | 942.00 | 953.00 | 4,765.00 | 15,077 |
| 2025-07-17 | 969.00 | 973.00 | 940.00 | 950.00 | 4,750.00 | 26,376 |
| 2025-07-16 | 982.00 | 982.00 | 962.00 | 963.00 | 4,815.00 | 15,189 |
| 2025-07-15 | 990.00 | 993.00 | 964.00 | 978.00 | 4,890.00 | 22,665 |
| 2025-07-14 | 966.00 | 983.00 | 953.00 | 982.00 | 4,910.00 | 25,109 |
| 2025-07-11 | 950.00 | 963.00 | 944.00 | 957.00 | 4,785.00 | 22,969 |
| 2025-07-10 | 958.00 | 958.00 | 943.00 | 950.00 | 4,750.00 | 13,195 |
| 2025-07-09 | 955.00 | 963.00 | 939.00 | 953.00 | 4,765.00 | 15,635 |
| 2025-07-08 | 971.00 | 980.00 | 950.00 | 955.00 | 4,775.00 | 10,472 |
| 2025-07-07 | 979.00 | 980.00 | 915.00 | 970.00 | 4,850.00 | 35,181 |
| 2025-07-04 | 978.00 | 989.00 | 963.00 | 973.00 | 4,865.00 | 20,055 |
| 2025-07-03 | 965.00 | 985.00 | 956.00 | 978.00 | 4,890.00 | 20,494 |
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.