HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,902.00 | 1,943.00 | 1,902.00 | 1,935.00 | 9,675.00 | 67,512 |
| 2024-09-25 | 1,885.00 | 1,964.00 | 1,880.00 | 1,903.00 | 9,515.00 | 106,951 |
| 2024-09-24 | 1,861.00 | 1,892.00 | 1,839.00 | 1,885.00 | 9,425.00 | 48,851 |
| 2024-09-23 | 1,839.00 | 1,886.00 | 1,839.00 | 1,862.00 | 9,310.00 | 55,946 |
| 2024-09-20 | 1,835.00 | 1,893.00 | 1,833.00 | 1,840.00 | 9,200.00 | 76,651 |
| 2024-09-19 | 1,919.00 | 1,930.00 | 1,804.00 | 1,829.00 | 9,145.00 | 150,308 |
| 2024-09-13 | 1,901.00 | 1,901.00 | 1,845.00 | 1,881.00 | 9,405.00 | 58,644 |
| 2024-09-12 | 1,821.00 | 1,909.00 | 1,821.00 | 1,890.00 | 9,450.00 | 121,992 |
| 2024-09-11 | 1,825.00 | 1,934.00 | 1,808.00 | 1,814.00 | 9,070.00 | 175,658 |
| 2024-09-10 | 1,821.00 | 1,866.00 | 1,805.00 | 1,809.00 | 9,045.00 | 134,720 |
| 2024-09-09 | 1,737.00 | 1,832.00 | 1,715.00 | 1,832.00 | 9,160.00 | 102,753 |
| 2024-09-06 | 1,807.00 | 1,835.00 | 1,757.00 | 1,770.00 | 8,850.00 | 94,330 |
| 2024-09-05 | 1,870.00 | 1,906.00 | 1,805.00 | 1,822.00 | 9,110.00 | 165,210 |
| 2024-09-04 | 1,899.00 | 1,919.00 | 1,860.00 | 1,867.00 | 9,335.00 | 172,299 |
| 2024-09-03 | 1,959.00 | 2,030.00 | 1,935.00 | 1,958.00 | 9,790.00 | 201,225 |
| 2024-09-02 | 2,020.00 | 2,120.00 | 1,925.00 | 1,958.00 | 9,790.00 | 808,354 |
| 2024-08-30 | 1,920.00 | 1,946.00 | 1,905.00 | 1,942.00 | 9,710.00 | 106,348 |
| 2024-08-29 | 1,930.00 | 1,969.00 | 1,910.00 | 1,912.00 | 9,560.00 | 111,339 |
| 2024-08-28 | 2,020.00 | 2,040.00 | 1,954.00 | 1,977.00 | 9,885.00 | 91,235 |
| 2024-08-27 | 1,955.00 | 2,030.00 | 1,890.00 | 2,000.00 | 10,000.00 | 294,216 |
| 2024-08-26 | 2,180.00 | 2,185.00 | 1,976.00 | 1,996.00 | 9,980.00 | 363,432 |
| 2024-08-23 | 2,135.00 | 2,180.00 | 2,100.00 | 2,120.00 | 10,600.00 | 124,473 |
| 2024-08-22 | 2,220.00 | 2,280.00 | 2,170.00 | 2,180.00 | 10,900.00 | 143,356 |
| 2024-08-21 | 2,260.00 | 2,275.00 | 2,180.00 | 2,215.00 | 11,075.00 | 164,291 |
| 2024-08-20 | 2,240.00 | 2,295.00 | 2,210.00 | 2,285.00 | 11,425.00 | 193,802 |
| 2024-08-19 | 2,265.00 | 2,280.00 | 2,205.00 | 2,235.00 | 11,175.00 | 173,774 |
| 2024-08-16 | 2,200.00 | 2,335.00 | 2,155.00 | 2,265.00 | 11,325.00 | 868,773 |
| 2024-08-14 | 2,480.00 | 2,530.00 | 2,375.00 | 2,415.00 | 12,075.00 | 263,515 |
| 2024-08-13 | 2,580.00 | 2,625.00 | 2,390.00 | 2,425.00 | 12,125.00 | 199,063 |
| 2024-08-12 | 2,605.00 | 2,635.00 | 2,535.00 | 2,600.00 | 13,000.00 | 151,432 |
| 2024-08-09 | 2,480.00 | 2,600.00 | 2,465.00 | 2,600.00 | 13,000.00 | 143,024 |
| 2024-08-08 | 2,350.00 | 2,430.00 | 2,325.00 | 2,420.00 | 12,100.00 | 83,398 |
| 2024-08-07 | 2,415.00 | 2,470.00 | 2,335.00 | 2,430.00 | 12,150.00 | 185,214 |
| 2024-08-06 | 2,300.00 | 2,470.00 | 2,285.00 | 2,400.00 | 12,000.00 | 311,938 |
| 2024-08-05 | 2,590.00 | 2,625.00 | 2,160.00 | 2,245.00 | 11,225.00 | 492,347 |
| 2024-08-02 | 2,850.00 | 2,875.00 | 2,625.00 | 2,655.00 | 13,275.00 | 350,259 |
| 2024-08-01 | 3,060.00 | 3,110.00 | 2,930.00 | 2,930.00 | 14,650.00 | 171,701 |
| 2024-07-31 | 3,055.00 | 3,110.00 | 2,975.00 | 3,025.00 | 15,125.00 | 94,539 |
| 2024-07-30 | 3,110.00 | 3,130.00 | 2,985.00 | 3,055.00 | 15,275.00 | 94,246 |
| 2024-07-29 | 2,950.00 | 3,125.00 | 2,950.00 | 3,110.00 | 15,550.00 | 122,828 |
| 2024-07-26 | 2,970.00 | 3,015.00 | 2,915.00 | 2,940.00 | 14,700.00 | 98,007 |
| 2024-07-25 | 3,120.00 | 3,215.00 | 2,935.00 | 2,965.00 | 14,825.00 | 222,484 |
| 2024-07-24 | 3,075.00 | 3,240.00 | 3,020.00 | 3,210.00 | 16,050.00 | 243,691 |
| 2024-07-23 | 3,075.00 | 3,105.00 | 2,950.00 | 3,070.00 | 15,350.00 | 293,755 |
| 2024-07-22 | 3,070.00 | 3,185.00 | 3,000.00 | 3,030.00 | 15,150.00 | 220,143 |
| 2024-07-19 | 3,140.00 | 3,160.00 | 3,045.00 | 3,095.00 | 15,475.00 | 101,135 |
| 2024-07-18 | 3,150.00 | 3,220.00 | 3,070.00 | 3,115.00 | 15,575.00 | 106,213 |
| 2024-07-17 | 3,160.00 | 3,305.00 | 3,140.00 | 3,220.00 | 16,100.00 | 230,073 |
| 2024-07-16 | 3,215.00 | 3,245.00 | 3,105.00 | 3,120.00 | 15,600.00 | 151,983 |
| 2024-07-15 | 3,280.00 | 3,325.00 | 3,210.00 | 3,250.00 | 16,250.00 | 118,768 |
| 2024-07-12 | 3,295.00 | 3,400.00 | 3,210.00 | 3,285.00 | 16,425.00 | 229,857 |
| 2024-07-11 | 3,455.00 | 3,525.00 | 3,335.00 | 3,380.00 | 16,900.00 | 230,396 |
| 2024-07-10 | 3,370.00 | 3,475.00 | 3,260.00 | 3,445.00 | 17,225.00 | 276,280 |
| 2024-07-09 | 3,260.00 | 3,345.00 | 3,195.00 | 3,330.00 | 16,650.00 | 250,941 |
| 2024-07-08 | 3,200.00 | 3,265.00 | 3,185.00 | 3,250.00 | 16,250.00 | 276,520 |
| 2024-07-05 | 3,255.00 | 3,345.00 | 3,150.00 | 3,185.00 | 15,925.00 | 257,108 |
| 2024-07-04 | 3,320.00 | 3,320.00 | 3,205.00 | 3,265.00 | 16,325.00 | 258,785 |
| 2024-07-03 | 3,420.00 | 3,465.00 | 3,265.00 | 3,320.00 | 16,600.00 | 292,256 |
| 2024-07-02 | 3,550.00 | 3,615.00 | 3,390.00 | 3,415.00 | 17,075.00 | 367,394 |
| 2024-07-01 | 3,690.00 | 3,825.00 | 3,570.00 | 3,580.00 | 17,900.00 | 418,114 |
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.