HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 1,378.00 | 1,430.00 | 1,375.00 | 1,392.00 | 6,960.00 | 36,004 |
| 2024-12-23 | 1,376.00 | 1,432.00 | 1,360.00 | 1,386.00 | 6,930.00 | 20,101 |
| 2024-12-20 | 1,425.00 | 1,425.00 | 1,376.00 | 1,376.00 | 6,880.00 | 48,274 |
| 2024-12-19 | 1,399.00 | 1,437.00 | 1,378.00 | 1,426.00 | 7,130.00 | 51,548 |
| 2024-12-18 | 1,430.00 | 1,445.00 | 1,396.00 | 1,421.00 | 7,105.00 | 66,615 |
| 2024-12-17 | 1,488.00 | 1,488.00 | 1,380.00 | 1,424.00 | 7,120.00 | 306,888 |
| 2024-12-16 | 1,376.00 | 1,407.00 | 1,367.00 | 1,407.00 | 7,035.00 | 88,001 |
| 2024-12-13 | 1,325.00 | 1,375.00 | 1,325.00 | 1,374.00 | 6,870.00 | 63,330 |
| 2024-12-12 | 1,340.00 | 1,367.00 | 1,320.00 | 1,349.00 | 6,745.00 | 94,713 |
| 2024-12-11 | 1,241.00 | 1,340.00 | 1,241.00 | 1,340.00 | 6,700.00 | 153,271 |
| 2024-12-10 | 1,144.00 | 1,244.00 | 1,144.00 | 1,241.00 | 6,205.00 | 162,858 |
| 2024-12-09 | 1,211.00 | 1,217.00 | 1,144.00 | 1,144.00 | 5,720.00 | 159,182 |
| 2024-12-06 | 1,410.00 | 1,543.00 | 1,231.00 | 1,236.00 | 6,180.00 | 1,214,258 |
| 2024-12-05 | 1,333.00 | 1,345.00 | 1,297.00 | 1,315.00 | 6,575.00 | 58,278 |
| 2024-12-04 | 1,330.00 | 1,370.00 | 1,317.00 | 1,333.00 | 6,665.00 | 71,882 |
| 2024-12-03 | 1,284.00 | 1,392.00 | 1,284.00 | 1,380.00 | 6,900.00 | 205,506 |
| 2024-12-02 | 1,368.00 | 1,400.00 | 1,300.00 | 1,300.00 | 6,500.00 | 86,896 |
| 2024-11-29 | 1,390.00 | 1,390.00 | 1,311.00 | 1,333.00 | 6,665.00 | 137,786 |
| 2024-11-28 | 1,351.00 | 1,400.00 | 1,342.00 | 1,400.00 | 7,000.00 | 96,281 |
| 2024-11-27 | 1,360.00 | 1,362.00 | 1,345.00 | 1,352.00 | 6,760.00 | 30,609 |
| 2024-11-26 | 1,389.00 | 1,389.00 | 1,340.00 | 1,350.00 | 6,750.00 | 47,518 |
| 2024-11-25 | 1,343.00 | 1,384.00 | 1,343.00 | 1,377.00 | 6,885.00 | 53,990 |
| 2024-11-22 | 1,325.00 | 1,371.00 | 1,325.00 | 1,356.00 | 6,780.00 | 38,407 |
| 2024-11-21 | 1,368.00 | 1,377.00 | 1,327.00 | 1,327.00 | 6,635.00 | 53,510 |
| 2024-11-20 | 1,373.00 | 1,380.00 | 1,351.00 | 1,368.00 | 6,840.00 | 35,700 |
| 2024-11-19 | 1,370.00 | 1,390.00 | 1,363.00 | 1,368.00 | 6,840.00 | 39,740 |
| 2024-11-18 | 1,370.00 | 1,422.00 | 1,363.00 | 1,384.00 | 6,920.00 | 62,333 |
| 2024-11-15 | 1,411.00 | 1,414.00 | 1,335.00 | 1,386.00 | 6,930.00 | 139,348 |
| 2024-11-14 | 1,432.00 | 1,468.00 | 1,396.00 | 1,413.00 | 7,065.00 | 68,104 |
| 2024-11-13 | 1,424.00 | 1,479.00 | 1,422.00 | 1,432.00 | 7,160.00 | 79,553 |
| 2024-11-12 | 1,572.00 | 1,572.00 | 1,458.00 | 1,470.00 | 7,350.00 | 101,056 |
| 2024-11-11 | 1,688.00 | 1,698.00 | 1,570.00 | 1,573.00 | 7,865.00 | 174,778 |
| 2024-11-08 | 1,665.00 | 1,740.00 | 1,665.00 | 1,687.00 | 8,435.00 | 76,875 |
| 2024-11-07 | 1,699.00 | 1,710.00 | 1,657.00 | 1,670.00 | 8,350.00 | 46,755 |
| 2024-11-06 | 1,682.00 | 1,735.00 | 1,668.00 | 1,673.00 | 8,365.00 | 93,468 |
| 2024-11-05 | 1,660.00 | 1,716.00 | 1,660.00 | 1,690.00 | 8,450.00 | 37,931 |
| 2024-11-04 | 1,656.00 | 1,730.00 | 1,655.00 | 1,695.00 | 8,475.00 | 89,516 |
| 2024-11-01 | 1,691.00 | 1,693.00 | 1,638.00 | 1,641.00 | 8,205.00 | 111,776 |
| 2024-10-31 | 1,611.00 | 1,713.00 | 1,589.00 | 1,698.00 | 8,490.00 | 141,982 |
| 2024-10-30 | 1,636.00 | 1,662.00 | 1,622.00 | 1,626.00 | 8,130.00 | 34,141 |
| 2024-10-29 | 1,640.00 | 1,643.00 | 1,618.00 | 1,641.00 | 8,205.00 | 49,851 |
| 2024-10-28 | 1,676.00 | 1,677.00 | 1,633.00 | 1,643.00 | 8,215.00 | 60,265 |
| 2024-10-25 | 1,665.00 | 1,682.00 | 1,625.00 | 1,639.00 | 8,195.00 | 63,465 |
| 2024-10-24 | 1,710.00 | 1,710.00 | 1,645.00 | 1,663.00 | 8,315.00 | 60,969 |
| 2024-10-23 | 1,645.00 | 1,713.00 | 1,636.00 | 1,713.00 | 8,565.00 | 96,440 |
| 2024-10-22 | 1,702.00 | 1,721.00 | 1,636.00 | 1,645.00 | 8,225.00 | 101,003 |
| 2024-10-21 | 1,702.00 | 1,745.00 | 1,693.00 | 1,717.00 | 8,585.00 | 55,448 |
| 2024-10-18 | 1,725.00 | 1,742.00 | 1,693.00 | 1,702.00 | 8,510.00 | 63,706 |
| 2024-10-17 | 1,701.00 | 1,756.00 | 1,701.00 | 1,725.00 | 8,625.00 | 86,071 |
| 2024-10-16 | 1,740.00 | 1,740.00 | 1,696.00 | 1,701.00 | 8,505.00 | 96,011 |
| 2024-10-15 | 1,740.00 | 1,756.00 | 1,725.00 | 1,731.00 | 8,655.00 | 50,895 |
| 2024-10-14 | 1,726.00 | 1,765.00 | 1,718.00 | 1,740.00 | 8,700.00 | 72,078 |
| 2024-10-11 | 1,777.00 | 1,789.00 | 1,721.00 | 1,726.00 | 8,630.00 | 119,139 |
| 2024-10-10 | 1,854.00 | 1,857.00 | 1,776.00 | 1,786.00 | 8,930.00 | 98,039 |
| 2024-10-08 | 1,821.00 | 1,830.00 | 1,781.00 | 1,794.00 | 8,970.00 | 102,703 |
| 2024-10-07 | 1,823.00 | 1,839.00 | 1,803.00 | 1,839.00 | 9,195.00 | 49,238 |
| 2024-10-04 | 1,847.00 | 1,865.00 | 1,810.00 | 1,816.00 | 9,080.00 | 55,342 |
| 2024-10-02 | 1,924.00 | 1,924.00 | 1,808.00 | 1,847.00 | 9,235.00 | 77,594 |
| 2024-09-30 | 1,979.00 | 1,979.00 | 1,903.00 | 1,931.00 | 9,655.00 | 86,836 |
| 2024-09-27 | 1,950.00 | 1,999.00 | 1,938.00 | 1,968.00 | 9,840.00 | 131,934 |
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.