HMCIB SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 3,600.00 | 3,700.00 | 3,400.00 | 3,680.00 | 18,400.00 | 407,285 |
| 2024-06-27 | 3,765.00 | 3,920.00 | 3,560.00 | 3,580.00 | 17,900.00 | 770,098 |
| 2024-06-26 | 3,780.00 | 3,825.00 | 3,565.00 | 3,760.00 | 18,800.00 | 530,787 |
| 2024-06-25 | 3,870.00 | 3,920.00 | 3,725.00 | 3,765.00 | 18,825.00 | 290,815 |
| 2024-06-24 | 3,960.00 | 3,990.00 | 3,820.00 | 3,880.00 | 19,400.00 | 239,045 |
| 2024-06-21 | 3,935.00 | 4,025.00 | 3,735.00 | 3,990.00 | 19,950.00 | 494,981 |
| 2024-06-20 | 4,235.00 | 4,245.00 | 3,930.00 | 3,940.00 | 19,700.00 | 502,924 |
| 2024-06-19 | 4,285.00 | 4,435.00 | 4,170.00 | 4,245.00 | 21,225.00 | 544,395 |
| 2024-06-18 | 4,315.00 | 4,335.00 | 4,155.00 | 4,255.00 | 21,275.00 | 342,107 |
| 2024-06-17 | 4,465.00 | 4,490.00 | 4,250.00 | 4,250.00 | 21,250.00 | 435,599 |
| 2024-06-14 | 4,670.00 | 4,850.00 | 4,340.00 | 4,545.00 | 22,725.00 | 2,123,904 |
| 2024-06-13 | 4,375.00 | 4,535.00 | 4,210.00 | 4,460.00 | 22,300.00 | 1,351,664 |
| 2024-06-12 | 3,920.00 | 4,335.00 | 3,830.00 | 4,330.00 | 21,650.00 | 1,031,364 |
| 2024-06-11 | 4,065.00 | 4,115.00 | 3,810.00 | 3,875.00 | 19,375.00 | 493,568 |
| 2024-06-10 | 4,195.00 | 4,365.00 | 3,995.00 | 3,995.00 | 19,975.00 | 442,556 |
| 2024-06-07 | 4,170.00 | 4,365.00 | 4,050.00 | 4,265.00 | 21,325.00 | 471,815 |
| 2024-06-05 | 4,290.00 | 4,325.00 | 3,945.00 | 4,140.00 | 20,700.00 | 602,796 |
| 2024-06-04 | 4,470.00 | 4,545.00 | 4,290.00 | 4,310.00 | 21,550.00 | 1,097,604 |
| 2024-06-03 | 4,305.00 | 4,470.00 | 4,160.00 | 4,410.00 | 22,050.00 | 1,132,406 |
| 2024-05-31 | 4,370.00 | 4,800.00 | 4,180.00 | 4,220.00 | 21,100.00 | 3,422,810 |
| 2024-05-30 | 4,225.00 | 4,510.00 | 4,175.00 | 4,315.00 | 21,575.00 | 1,067,864 |
| 2024-05-29 | 4,280.00 | 4,485.00 | 4,115.00 | 4,290.00 | 21,450.00 | 1,281,805 |
| 2024-05-28 | 4,390.00 | 4,585.00 | 4,185.00 | 4,265.00 | 21,325.00 | 1,753,449 |
| 2024-05-27 | 4,275.00 | 4,590.00 | 4,170.00 | 4,390.00 | 21,950.00 | 3,290,718 |
| 2024-05-24 | 4,280.00 | 4,380.00 | 4,000.00 | 4,220.00 | 21,100.00 | 2,433,948 |
| 2024-05-23 | 3,930.00 | 4,160.00 | 3,850.00 | 4,005.00 | 20,025.00 | 915,211 |
| 2024-05-22 | 4,130.00 | 4,520.00 | 3,960.00 | 4,005.00 | 20,025.00 | 3,981,708 |
| 2024-05-21 | 3,580.00 | 4,140.00 | 3,520.00 | 3,975.00 | 19,875.00 | 4,484,952 |
| 2024-05-20 | 3,700.00 | 3,860.00 | 3,550.00 | 3,600.00 | 18,000.00 | 1,141,671 |
| 2024-05-17 | 3,820.00 | 3,820.00 | 3,730.00 | 3,745.00 | 18,725.00 | 498,808 |
| 2024-05-16 | 3,875.00 | 3,960.00 | 3,830.00 | 3,945.00 | 19,725.00 | 390,380 |
| 2024-05-14 | 3,945.00 | 3,990.00 | 3,860.00 | 3,990.00 | 19,950.00 | 548,511 |
| 2024-05-13 | 3,800.00 | 4,590.00 | 3,750.00 | 4,025.00 | 20,125.00 | 8,539,873 |
| 2024-05-10 | 3,200.00 | 3,605.00 | 3,185.00 | 3,565.00 | 17,825.00 | 3,618,054 |
| 2024-05-09 | 3,025.00 | 3,560.00 | 3,025.00 | 3,200.00 | 16,000.00 | 5,656,506 |
| 2024-05-08 | 3,140.00 | 3,155.00 | 3,010.00 | 3,060.00 | 15,300.00 | 724,644 |
| 2024-05-07 | 3,285.00 | 3,380.00 | 3,170.00 | 3,335.00 | 16,675.00 | 1,312,983 |
| 2024-05-03 | 3,300.00 | 3,350.00 | 3,210.00 | 3,310.00 | 16,550.00 | 1,370,955 |
| 2024-05-02 | 3,025.00 | 3,670.00 | 3,005.00 | 3,405.00 | 17,025.00 | 6,659,506 |
| 2024-04-30 | 2,760.00 | 3,090.00 | 2,740.00 | 2,955.00 | 14,775.00 | 1,125,720 |
| 2024-04-29 | 2,825.00 | 2,825.00 | 2,735.00 | 2,740.00 | 13,700.00 | 134,865 |
| 2024-04-26 | 2,685.00 | 2,790.00 | 2,670.00 | 2,790.00 | 13,950.00 | 165,557 |
| 2024-04-25 | 2,725.00 | 2,760.00 | 2,660.00 | 2,685.00 | 13,425.00 | 97,931 |
| 2024-04-24 | 2,710.00 | 2,730.00 | 2,650.00 | 2,710.00 | 13,550.00 | 114,755 |
| 2024-04-23 | 2,735.00 | 2,790.00 | 2,680.00 | 2,700.00 | 13,500.00 | 158,038 |
| 2024-04-22 | 2,735.00 | 2,815.00 | 2,650.00 | 2,735.00 | 13,675.00 | 624,904 |
| 2024-04-19 | 2,680.00 | 2,705.00 | 2,525.00 | 2,610.00 | 13,050.00 | 237,042 |
| 2024-04-18 | 2,575.00 | 2,695.00 | 2,560.00 | 2,685.00 | 13,425.00 | 285,245 |
| 2024-04-17 | 2,430.00 | 2,605.00 | 2,425.00 | 2,600.00 | 13,000.00 | 422,581 |
| 2024-04-16 | 2,515.00 | 2,610.00 | 2,385.00 | 2,430.00 | 12,150.00 | 164,638 |
| 2024-04-15 | 2,540.00 | 2,545.00 | 2,425.00 | 2,520.00 | 12,600.00 | 128,556 |
| 2024-04-12 | 2,600.00 | 2,665.00 | 2,540.00 | 2,560.00 | 12,800.00 | 167,156 |
| 2024-04-11 | 2,570.00 | 2,660.00 | 2,500.00 | 2,610.00 | 13,050.00 | 206,097 |
| 2024-04-09 | 2,465.00 | 2,580.00 | 2,450.00 | 2,580.00 | 12,900.00 | 239,773 |
| 2024-04-08 | 2,550.00 | 2,580.00 | 2,435.00 | 2,465.00 | 12,325.00 | 118,332 |
| 2024-04-05 | 2,545.00 | 2,660.00 | 2,495.00 | 2,545.00 | 12,725.00 | 242,019 |
| 2024-04-04 | 2,400.00 | 2,600.00 | 2,380.00 | 2,560.00 | 12,800.00 | 425,104 |
| 2024-04-03 | 2,325.00 | 2,485.00 | 2,290.00 | 2,430.00 | 12,150.00 | 171,651 |
| 2024-04-02 | 2,430.00 | 2,650.00 | 2,350.00 | 2,360.00 | 11,800.00 | 589,392 |
| 2024-04-01 | 2,330.00 | 2,510.00 | 2,300.00 | 2,430.00 | 12,150.00 | 311,952 |
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.