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
2023-11-062,960.003,030.002,915.003,025.002,888.18131,931
2023-11-032,900.002,960.002,835.002,955.002,821.3470,006
2023-11-022,745.002,890.002,735.002,890.002,759.28140,347
2023-11-012,650.002,745.002,650.002,720.002,596.9753,415
2023-10-312,775.002,805.002,650.002,650.002,530.1479,201
2023-10-302,630.002,795.002,630.002,750.002,625.6284,643
2023-10-272,700.002,750.002,660.002,700.002,577.8861,533
2023-10-262,760.002,915.002,660.002,700.002,577.88157,596
2023-10-252,845.002,880.002,785.002,815.002,687.6855,322
2023-10-242,715.002,835.002,615.002,835.002,706.77107,755
2023-10-232,700.002,800.002,695.002,715.002,592.20106,564
2023-10-202,860.002,900.002,730.002,745.002,620.84233,551
2023-10-192,990.003,025.002,900.002,910.002,778.38168,600
2023-10-183,085.003,165.003,055.003,055.002,916.82321,373
2023-10-173,000.003,070.002,935.003,055.002,916.8270,917
2023-10-163,050.003,050.002,935.002,980.002,845.21110,164
2023-10-133,100.003,115.003,045.003,080.002,940.6970,713
2023-10-123,030.003,150.003,030.003,105.002,964.56135,060
2023-10-112,940.003,040.002,940.003,030.002,892.9584,710
2023-10-102,985.003,055.002,895.002,910.002,778.38117,829
2023-10-062,880.003,010.002,880.002,985.002,849.9978,606
2023-10-053,010.003,040.002,895.002,900.002,768.83158,957
2023-10-043,080.003,115.002,985.002,985.002,849.99101,380
2023-09-272,950.003,130.002,950.003,115.002,974.11151,808
2023-09-263,085.003,125.003,005.003,010.002,873.86211,992
2023-09-253,110.003,200.003,085.003,085.002,945.46181,570
2023-09-223,155.003,240.003,120.003,125.002,983.65384,403
2023-09-213,395.003,440.003,195.003,210.003,064.81586,335
2023-09-203,500.003,525.003,420.003,445.003,289.18276,376
2023-09-193,630.003,650.003,490.003,490.003,332.14481,981
2023-09-183,800.003,820.003,505.003,610.003,446.721,267,607
2023-09-153,955.004,035.003,890.003,910.003,733.15399,074
2023-09-143,890.003,965.003,885.003,945.003,766.56262,706
2023-09-133,990.004,050.003,855.003,885.003,709.28601,573
2023-09-124,155.004,215.003,990.003,990.003,809.531,267,493
2023-09-114,000.004,535.003,925.004,155.003,967.078,327,704
2023-09-084,070.004,090.003,925.003,965.003,785.66831,349
2023-09-074,000.004,260.003,965.004,130.003,943.202,158,844
2023-09-063,980.004,055.003,825.003,965.003,785.66545,653
2023-09-054,050.004,120.003,940.003,985.003,804.75919,572
2023-09-043,920.004,360.003,880.004,000.003,819.086,230,327
2023-09-013,850.003,945.003,815.003,880.003,704.50387,971
2023-08-313,865.003,890.003,800.003,865.003,690.18355,542
2023-08-303,730.003,945.003,730.003,890.003,714.05994,394
2023-08-293,680.003,730.003,660.003,700.003,532.6592,711
2023-08-283,615.003,690.003,610.003,660.003,494.4585,836
2023-08-253,665.003,710.003,605.003,620.003,456.26151,231
2023-08-243,640.003,740.003,640.003,740.003,570.84184,290
2023-08-233,590.003,665.003,590.003,605.003,441.9498,131
2023-08-223,650.003,705.003,580.003,590.003,427.62126,184
2023-08-213,600.003,740.003,600.003,635.003,470.59110,432
2023-08-183,600.003,655.003,500.003,630.003,465.81161,468
2023-08-173,640.003,700.003,500.003,660.003,494.45201,350
2023-08-163,850.003,850.003,665.003,690.003,523.10330,659
2023-08-143,985.003,985.003,865.003,885.003,709.28213,499
2023-08-113,880.003,980.003,860.003,945.003,766.56407,630
2023-08-103,920.003,945.003,855.003,885.003,709.28278,989
2023-08-093,760.004,120.003,760.003,920.003,742.692,640,976
2023-08-083,770.003,925.003,765.003,765.003,594.71318,628
2023-08-073,705.003,845.003,650.003,755.003,585.16254,565
← NewerPage 13 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.