See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 217500.KQ stock page

HI SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-022,735.002,745.002,705.002,730.002,632.0732,928
2024-04-302,745.002,780.002,735.002,735.002,636.8939,306
2024-04-292,680.002,745.002,680.002,745.002,646.5484,513
2024-04-262,625.002,700.002,625.002,675.002,579.0551,887
2024-04-252,660.002,695.002,625.002,630.002,535.6636,141
2024-04-242,600.002,675.002,590.002,660.002,564.5878,867
2024-04-232,555.002,630.002,555.002,595.002,501.9244,109
2024-04-222,655.002,665.002,515.002,580.002,487.4568,773
2024-04-192,695.002,750.002,570.002,655.002,559.7695,374
2024-04-182,645.002,745.002,645.002,740.002,641.7236,803
2024-04-172,540.002,725.002,540.002,675.002,579.0591,487
2024-04-162,715.002,715.002,600.002,655.002,559.76146,945
2024-04-152,800.002,820.002,700.002,730.002,632.0794,451
2024-04-122,800.002,860.002,795.002,830.002,728.4931,064
2024-04-112,825.002,830.002,725.002,825.002,723.6748,605
2024-04-092,790.002,845.002,790.002,825.002,723.6736,020
2024-04-082,905.002,925.002,785.002,825.002,723.67116,615
2024-04-052,935.002,935.002,885.002,930.002,824.9060,520
2024-04-042,880.002,950.002,880.002,950.002,844.1857,243
2024-04-032,940.002,945.002,870.002,880.002,776.69107,080
2024-04-022,995.003,005.002,945.002,945.002,839.3695,572
2024-04-013,005.003,015.002,965.002,995.002,887.5774,585
2024-03-292,985.003,015.002,975.002,995.002,887.5765,615
2024-03-283,000.003,020.002,975.003,000.002,892.3944,297
2024-03-273,005.003,040.002,990.003,020.002,911.6782,829
2024-03-262,985.003,070.002,985.003,030.002,921.3195,350
2024-03-253,075.003,080.003,025.003,030.002,921.3150,566
2024-03-223,055.003,095.003,025.003,050.002,940.6086,842
2024-03-213,010.003,145.002,995.003,055.002,945.42204,568
2024-03-202,980.003,015.002,965.002,995.002,887.5759,582
2024-03-193,000.003,015.002,950.002,990.002,882.7593,730
2024-03-183,000.003,030.002,990.003,005.002,897.2159,155
2024-03-153,010.003,030.002,975.003,000.002,892.3969,265
2024-03-143,035.003,060.002,975.003,010.002,902.03114,724
2024-03-133,045.003,090.003,005.003,040.002,930.9575,870
2024-03-123,050.003,105.003,015.003,045.002,935.77127,902
2024-03-113,100.003,135.003,040.003,050.002,940.60155,190
2024-03-083,175.003,180.003,060.003,115.003,003.26137,334
2024-03-073,150.003,225.003,125.003,155.003,041.8397,922
2024-03-063,220.003,225.003,140.003,150.003,037.01106,543
2024-03-053,215.003,235.003,170.003,235.003,118.96116,143
2024-03-043,200.003,250.003,180.003,215.003,099.6875,778
2024-02-293,205.003,255.003,180.003,185.003,070.7584,417
2024-02-283,235.003,275.003,190.003,240.003,123.78126,831
2024-02-273,195.003,240.003,165.003,220.003,104.50152,097
2024-02-263,200.003,275.003,200.003,230.003,114.14129,640
2024-02-233,350.003,350.003,215.003,250.003,133.42141,839
2024-02-223,300.003,325.003,245.003,315.003,196.09168,393
2024-02-213,275.003,320.003,235.003,270.003,152.70155,894
2024-02-203,350.003,350.003,260.003,280.003,162.35127,683
2024-02-193,320.003,360.003,295.003,355.003,234.65176,710
2024-02-163,340.003,340.003,270.003,320.003,200.91153,559
2024-02-153,355.003,365.003,295.003,315.003,196.09139,788
2024-02-143,265.003,345.003,250.003,340.003,220.19190,125
2024-02-133,250.003,300.003,240.003,295.003,176.81134,223
2024-02-083,190.003,275.003,185.003,255.003,138.24216,094
2024-02-073,210.003,220.003,140.003,180.003,065.93109,882
2024-02-063,170.003,210.003,115.003,200.003,085.21151,977
2024-02-053,210.003,225.003,140.003,195.003,080.39128,834
2024-02-023,210.003,245.003,140.003,225.003,109.32160,314
← NewerPage 11 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.