HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 956.00 | 959.00 | 940.00 | 955.00 | 4,775.00 | 12,862 |
| 2025-07-01 | 941.00 | 957.00 | 941.00 | 955.00 | 4,775.00 | 19,868 |
| 2025-06-30 | 951.00 | 960.00 | 943.00 | 953.00 | 4,765.00 | 19,466 |
| 2025-06-27 | 964.00 | 981.00 | 943.00 | 951.00 | 4,755.00 | 28,453 |
| 2025-06-26 | 999.00 | 1,000.00 | 970.00 | 970.00 | 4,850.00 | 59,460 |
| 2025-06-25 | 999.00 | 1,003.00 | 983.00 | 1,000.00 | 5,000.00 | 42,539 |
| 2025-06-24 | 1,002.00 | 1,018.00 | 966.00 | 1,003.00 | 5,015.00 | 36,773 |
| 2025-06-23 | 970.00 | 1,004.00 | 965.00 | 1,002.00 | 5,010.00 | 45,796 |
| 2025-06-20 | 931.00 | 1,035.00 | 924.00 | 1,012.00 | 5,060.00 | 312,262 |
| 2025-06-19 | 943.00 | 950.00 | 923.00 | 931.00 | 4,655.00 | 26,821 |
| 2025-06-18 | 961.00 | 966.00 | 942.00 | 943.00 | 4,715.00 | 27,571 |
| 2025-06-17 | 968.00 | 975.00 | 951.00 | 960.00 | 4,800.00 | 39,568 |
| 2025-06-16 | 960.00 | 973.00 | 950.00 | 966.00 | 4,830.00 | 35,682 |
| 2025-06-13 | 987.00 | 989.00 | 945.00 | 970.00 | 4,850.00 | 43,588 |
| 2025-06-12 | 933.00 | 990.00 | 933.00 | 979.00 | 4,895.00 | 67,946 |
| 2025-06-11 | 925.00 | 950.00 | 913.00 | 948.00 | 4,740.00 | 51,963 |
| 2025-06-10 | 938.00 | 940.00 | 922.00 | 925.00 | 4,625.00 | 22,079 |
| 2025-06-09 | 925.00 | 939.00 | 901.00 | 939.00 | 4,695.00 | 31,004 |
| 2025-06-05 | 930.00 | 935.00 | 909.00 | 924.00 | 4,620.00 | 48,329 |
| 2025-06-04 | 941.00 | 949.00 | 910.00 | 929.00 | 4,645.00 | 60,390 |
| 2025-06-02 | 936.00 | 946.00 | 922.00 | 941.00 | 4,705.00 | 36,008 |
| 2025-05-30 | 972.00 | 972.00 | 920.00 | 936.00 | 4,680.00 | 17,095 |
| 2025-05-29 | 959.00 | 971.00 | 952.00 | 959.00 | 4,795.00 | 11,743 |
| 2025-05-28 | 956.00 | 964.00 | 946.00 | 958.00 | 4,790.00 | 15,423 |
| 2025-05-27 | 911.00 | 962.00 | 905.00 | 959.00 | 4,795.00 | 43,333 |
| 2025-05-26 | 959.00 | 959.00 | 901.00 | 910.00 | 4,550.00 | 62,253 |
| 2025-05-23 | 977.00 | 979.00 | 953.00 | 953.00 | 4,765.00 | 13,862 |
| 2025-05-22 | 984.00 | 984.00 | 961.00 | 972.00 | 4,860.00 | 23,477 |
| 2025-05-21 | 982.00 | 987.00 | 976.00 | 984.00 | 4,920.00 | 20,019 |
| 2025-05-20 | 965.00 | 984.00 | 965.00 | 980.00 | 4,900.00 | 35,713 |
| 2025-05-19 | 960.00 | 979.00 | 956.00 | 973.00 | 4,865.00 | 17,569 |
| 2025-05-16 | 970.00 | 985.00 | 956.00 | 970.00 | 4,850.00 | 29,711 |
| 2025-05-15 | 968.00 | 994.00 | 941.00 | 965.00 | 4,825.00 | 72,882 |
| 2025-05-14 | 911.00 | 992.00 | 905.00 | 968.00 | 4,840.00 | 134,582 |
| 2025-05-13 | 924.00 | 924.00 | 900.00 | 910.00 | 4,550.00 | 23,439 |
| 2025-05-12 | 943.00 | 943.00 | 895.00 | 912.00 | 4,560.00 | 74,538 |
| 2025-05-09 | 952.00 | 961.00 | 930.00 | 930.00 | 4,650.00 | 68,032 |
| 2025-05-08 | 970.00 | 975.00 | 947.00 | 961.00 | 4,805.00 | 43,008 |
| 2025-05-07 | 974.00 | 978.00 | 945.00 | 967.00 | 4,835.00 | 27,911 |
| 2025-05-02 | 947.00 | 979.00 | 942.00 | 974.00 | 4,870.00 | 45,564 |
| 2025-04-30 | 990.00 | 994.00 | 954.00 | 954.00 | 4,770.00 | 84,509 |
| 2025-04-29 | 998.00 | 1,000.00 | 983.00 | 991.00 | 4,955.00 | 46,163 |
| 2025-04-28 | 1,007.00 | 1,007.00 | 990.00 | 998.00 | 4,990.00 | 64,639 |
| 2025-04-25 | 1,035.00 | 1,035.00 | 1,007.00 | 1,007.00 | 5,035.00 | 59,364 |
| 2025-04-24 | 1,029.00 | 1,037.00 | 1,020.00 | 1,026.00 | 5,130.00 | 39,538 |
| 2025-04-23 | 1,044.00 | 1,046.00 | 1,020.00 | 1,020.00 | 5,100.00 | 58,198 |
| 2025-04-22 | 1,049.00 | 1,067.00 | 1,031.00 | 1,036.00 | 5,180.00 | 40,493 |
| 2025-04-21 | 1,067.00 | 1,090.00 | 1,049.00 | 1,053.00 | 5,265.00 | 34,932 |
| 2025-04-18 | 1,015.00 | 1,100.00 | 1,006.00 | 1,082.00 | 5,410.00 | 128,367 |
| 2025-04-17 | 1,100.00 | 1,100.00 | 994.00 | 1,015.00 | 5,075.00 | 169,415 |
| 2025-04-16 | 1,201.00 | 1,224.00 | 1,100.00 | 1,101.00 | 5,505.00 | 262,327 |
| 2025-04-15 | 1,238.00 | 1,450.00 | 1,210.00 | 1,228.00 | 6,140.00 | 558,744 |
| 2025-01-08 | 1,450.00 | 1,459.00 | 1,426.00 | 1,458.00 | 7,290.00 | 35,310 |
| 2025-01-07 | 1,466.00 | 1,466.00 | 1,430.00 | 1,448.00 | 7,240.00 | 59,074 |
| 2025-01-06 | 1,430.00 | 1,467.00 | 1,430.00 | 1,466.00 | 7,330.00 | 105,703 |
| 2025-01-03 | 1,410.00 | 1,432.00 | 1,396.00 | 1,422.00 | 7,110.00 | 70,968 |
| 2025-01-02 | 1,375.00 | 1,427.00 | 1,360.00 | 1,400.00 | 7,000.00 | 79,791 |
| 2024-12-30 | 1,395.00 | 1,524.00 | 1,370.00 | 1,370.00 | 6,850.00 | 692,086 |
| 2024-12-27 | 1,355.00 | 1,393.00 | 1,315.00 | 1,352.00 | 6,760.00 | 39,870 |
| 2024-12-26 | 1,392.00 | 1,406.00 | 1,357.00 | 1,370.00 | 6,850.00 | 36,404 |
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.