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
2024-02-013,130.003,210.003,130.003,190.003,075.57208,732
2024-01-313,280.003,295.003,150.003,160.003,046.65265,639
2024-01-303,430.003,470.003,220.003,280.003,162.35690,068
2024-01-293,575.003,600.003,395.003,430.003,306.96512,164
2024-01-263,595.003,600.003,475.003,585.003,456.40638,846
2024-01-253,465.003,650.003,380.003,600.003,470.872,034,792
2024-01-243,320.003,460.003,250.003,450.003,326.25785,579
2024-01-233,365.003,365.003,240.003,290.003,171.99357,665
2024-01-223,310.003,375.003,245.003,370.003,249.12808,666
2024-01-193,195.003,300.003,195.003,255.003,138.24548,672
2024-01-183,075.003,210.003,070.003,190.003,075.57274,920
2024-01-173,200.003,280.003,110.003,120.003,008.08440,523
2024-01-163,145.003,465.003,100.003,250.003,133.421,442,712
2024-01-153,105.003,220.003,070.003,180.003,065.93211,974
2024-01-123,210.003,285.003,125.003,130.003,017.73375,072
2024-01-113,230.003,280.003,180.003,210.003,094.86214,658
2024-01-103,235.003,255.003,160.003,200.003,085.21164,755
2024-01-093,270.003,275.003,210.003,240.003,123.78211,904
2024-01-083,205.003,250.003,190.003,245.003,128.60188,179
2024-01-053,190.003,225.003,150.003,185.003,070.75217,716
2024-01-043,210.003,275.003,190.003,210.003,094.86163,359
2024-01-033,210.003,285.003,175.003,240.003,123.78298,896
2024-01-023,120.003,280.003,120.003,230.003,114.14356,775
2023-12-283,140.003,155.003,105.003,135.003,022.55126,016
2023-12-273,065.003,145.003,065.003,140.003,027.37116,123
2023-12-263,135.003,160.003,070.003,090.002,950.24139,288
2023-12-223,105.003,170.003,105.003,130.002,988.43179,257
2023-12-213,085.003,140.003,065.003,100.002,959.78148,879
2023-12-203,100.003,145.003,095.003,120.002,978.88131,419
2023-12-193,165.003,190.003,085.003,095.002,955.01147,097
2023-12-183,130.003,220.003,105.003,180.003,036.17317,069
2023-12-153,105.003,140.003,055.003,085.002,945.4691,306
2023-12-143,160.003,205.003,085.003,110.002,969.33212,755
2023-12-133,100.003,165.003,100.003,130.002,988.43188,433
2023-12-123,025.003,130.003,025.003,110.002,969.33212,876
2023-12-113,020.003,050.002,940.003,020.002,883.4051,669
2023-12-082,905.003,050.002,905.003,015.002,878.63199,560
2023-12-072,925.002,970.002,880.002,890.002,759.2898,369
2023-12-062,915.002,955.002,880.002,950.002,816.5767,107
2023-12-052,935.003,000.002,900.002,925.002,792.7082,818
2023-12-043,040.003,100.002,975.002,975.002,840.44122,801
2023-12-013,155.003,155.003,030.003,040.002,902.50102,543
2023-11-303,085.003,155.003,020.003,110.002,969.33122,523
2023-11-293,090.003,160.003,080.003,090.002,950.24140,859
2023-11-283,080.003,240.003,075.003,090.002,950.24351,412
2023-11-273,055.003,115.003,035.003,100.002,959.78118,634
2023-11-243,035.003,065.003,015.003,045.002,907.2755,148
2023-11-233,065.003,115.003,015.003,030.002,892.9571,594
2023-11-223,050.003,095.003,040.003,065.002,926.3749,964
2023-11-213,095.003,145.003,055.003,055.002,916.82131,121
2023-11-203,005.003,090.003,000.003,080.002,940.6963,793
2023-11-173,055.003,085.003,010.003,030.002,892.9570,998
2023-11-163,065.003,080.003,000.003,070.002,931.1466,164
2023-11-153,025.003,065.003,000.003,060.002,921.5985,376
2023-11-142,875.002,975.002,875.002,975.002,840.4446,703
2023-11-132,970.003,010.002,840.002,870.002,740.1953,737
2023-11-102,970.002,975.002,850.002,920.002,787.9360,605
2023-11-093,015.003,075.002,965.002,980.002,845.2140,493
2023-11-082,985.003,100.002,985.003,015.002,878.63144,366
2023-11-073,020.003,025.002,930.002,980.002,845.2165,845
← NewerPage 12 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.