See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 217500.KQ stock page

HI SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,205.002,250.002,205.002,250.002,169.2944,245
2024-07-262,200.002,235.002,165.002,220.002,140.3780,311
2024-07-252,250.002,270.002,150.002,220.002,140.3792,640
2024-07-242,260.002,315.002,255.002,270.002,188.5741,964
2024-07-232,325.002,325.002,235.002,280.002,198.2245,077
2024-07-222,345.002,385.002,280.002,280.002,198.2271,443
2024-07-192,410.002,425.002,330.002,375.002,289.8140,149
2024-07-182,470.002,470.002,405.002,435.002,347.6650,329
2024-07-172,470.002,485.002,420.002,475.002,386.2261,485
2024-07-162,510.002,510.002,440.002,470.002,381.4043,053
2024-07-152,430.002,515.002,410.002,505.002,415.1474,194
2024-07-122,405.002,525.002,400.002,440.002,352.48116,727
2024-07-112,415.002,480.002,405.002,405.002,318.7354,347
2024-07-102,400.002,420.002,355.002,415.002,328.3766,856
2024-07-092,370.002,415.002,350.002,390.002,304.2742,043
2024-07-082,330.002,430.002,330.002,385.002,299.4558,485
2024-07-052,370.002,430.002,365.002,395.002,309.0952,916
2024-07-042,405.002,445.002,390.002,390.002,304.2740,025
2024-07-032,480.002,490.002,415.002,430.002,342.8381,017
2024-07-022,490.002,535.002,455.002,475.002,386.2279,207
2024-07-012,505.002,540.002,480.002,520.002,429.6132,943
2024-06-282,475.002,510.002,475.002,505.002,415.1444,609
2024-06-272,510.002,550.002,495.002,495.002,405.5031,951
2024-06-262,550.002,590.002,510.002,510.002,419.9723,254
2024-06-252,500.002,560.002,500.002,550.002,458.5333,232
2024-06-242,570.002,605.002,500.002,540.002,448.8954,267
2024-06-212,590.002,615.002,540.002,540.002,448.8971,059
2024-06-202,585.002,630.002,575.002,615.002,521.2044,585
2024-06-192,635.002,665.002,570.002,600.002,506.7473,678
2024-06-182,695.002,720.002,635.002,650.002,554.9486,717
2024-06-172,705.002,735.002,690.002,715.002,617.6157,232
2024-06-142,755.002,760.002,710.002,715.002,617.6150,039
2024-06-132,740.002,760.002,705.002,750.002,651.3650,449
2024-06-122,725.002,745.002,705.002,740.002,641.7263,328
2024-06-112,685.002,730.002,685.002,725.002,627.2576,723
2024-06-102,700.002,715.002,660.002,710.002,612.7952,873
2024-06-072,665.002,750.002,665.002,740.002,641.7267,784
2024-06-052,690.002,705.002,655.002,705.002,607.9736,559
2024-06-042,665.002,710.002,660.002,695.002,598.3340,946
2024-06-032,675.002,720.002,670.002,685.002,588.6940,625
2024-05-312,650.002,740.002,610.002,680.002,583.8768,946
2024-05-302,695.002,735.002,630.002,655.002,559.7649,901
2024-05-292,715.002,730.002,670.002,705.002,607.9733,380
2024-05-282,725.002,755.002,685.002,700.002,603.1551,541
2024-05-272,730.002,780.002,685.002,735.002,636.8974,266
2024-05-242,775.002,800.002,730.002,750.002,651.3667,321
2024-05-232,800.002,835.002,680.002,820.002,718.8588,165
2024-05-222,790.002,840.002,780.002,840.002,738.1386,225
2024-05-212,865.002,890.002,795.002,835.002,733.31111,127
2024-05-202,885.003,065.002,865.002,865.002,762.23568,336
2024-05-172,860.002,915.002,805.002,885.002,781.51200,381
2024-05-162,905.003,195.002,865.002,865.002,762.231,600,684
2024-05-142,890.002,960.002,840.002,870.002,767.0580,912
2024-05-132,830.002,865.002,815.002,850.002,747.7769,603
2024-05-102,875.002,915.002,800.002,830.002,728.4997,227
2024-05-092,940.002,950.002,835.002,875.002,771.8780,449
2024-05-082,855.002,965.002,825.002,935.002,829.72161,689
2024-05-072,835.002,900.002,820.002,860.002,757.4187,496
2024-05-032,745.002,880.002,745.002,835.002,733.31141,443
2024-05-022,735.002,745.002,705.002,730.002,632.0732,928
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2925.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.