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%WTI103.27▲ 3.82%
← 217500.KQ stock page

HI SPAC 3 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,640.003,750.003,580.003,735.003,566.06139,063
2023-08-033,680.003,705.003,560.003,640.003,475.36208,985
2023-08-023,800.003,900.003,690.003,710.003,542.19280,016
2023-08-013,885.003,885.003,805.003,840.003,666.31190,568
2023-07-313,855.003,900.003,770.003,855.003,680.63190,161
2023-07-283,660.003,835.003,610.003,800.003,628.12229,386
2023-07-273,505.003,735.003,505.003,700.003,532.65273,549
2023-07-263,740.003,760.003,480.003,525.003,365.56551,422
2023-07-253,910.003,935.003,720.003,735.003,566.06475,603
2023-07-244,185.004,190.003,905.003,910.003,733.15710,008
2023-07-214,270.004,325.004,155.004,160.003,971.84686,322
2023-07-204,130.004,500.004,085.004,350.004,153.251,797,317
2023-07-194,235.004,290.004,125.004,130.003,943.20321,290
2023-07-184,320.004,340.004,175.004,235.004,043.45475,553
2023-07-174,185.004,315.004,100.004,255.004,062.54819,961
2023-07-144,100.004,240.004,095.004,130.003,943.20594,648
2023-07-134,055.004,115.004,030.004,085.003,900.23194,818
2023-07-123,935.004,045.003,935.004,025.003,842.95181,264
2023-07-113,930.003,980.003,905.003,930.003,752.24109,302
2023-07-103,920.003,970.003,840.003,925.003,747.47186,547
2023-07-074,030.004,030.003,930.003,950.003,771.34208,071
2023-07-064,110.004,115.004,000.004,020.003,838.17238,093
2023-07-054,145.004,190.004,060.004,075.003,890.68309,999
2023-07-044,000.004,130.004,000.004,125.003,938.42268,675
2023-07-034,015.004,110.004,015.004,050.003,866.81225,549
2023-06-304,010.004,040.003,900.003,985.003,804.75203,241
2023-06-293,910.004,035.003,900.004,005.003,823.85243,173
2023-06-283,955.004,000.003,900.003,900.003,723.60281,752
2023-06-273,935.003,955.003,880.003,880.003,704.50155,520
2023-06-263,950.003,980.003,845.003,970.003,790.43133,817
2023-06-233,960.003,985.003,875.003,915.003,737.92210,719
2023-06-224,020.004,030.003,900.003,930.003,752.24205,247
2023-06-214,190.004,200.004,000.004,020.003,838.17351,309
2023-06-204,240.004,285.004,110.004,190.004,000.48221,820
2023-06-194,235.004,260.004,110.004,240.004,048.22243,766
2023-06-164,300.004,310.004,180.004,185.003,995.71267,946
2023-06-154,220.004,365.004,185.004,270.004,076.86452,959
2023-06-144,415.004,415.004,140.004,170.003,981.39570,780
2023-06-134,410.004,475.004,330.004,380.004,181.89731,485
2023-06-124,350.004,410.004,255.004,390.004,191.44710,170
2023-06-094,200.004,325.004,200.004,295.004,100.73455,974
2023-06-084,245.004,245.004,140.004,185.003,995.71260,108
2023-06-074,250.004,305.004,205.004,245.004,052.99331,192
2023-06-054,240.004,290.004,170.004,235.004,043.45290,983
2023-06-024,320.004,360.004,220.004,230.004,038.67770,469
2023-06-014,305.004,350.004,230.004,310.004,115.05826,620
2023-05-314,300.004,305.004,165.004,240.004,048.22415,477
2023-05-304,155.004,375.004,125.004,260.004,067.321,665,439
2023-05-264,020.004,305.004,020.004,090.003,905.011,284,114
2023-05-254,025.004,075.003,990.004,030.003,847.72228,146
2023-05-244,080.004,080.003,975.003,990.003,809.53249,758
2023-05-234,130.004,175.004,050.004,095.003,909.78366,311
2023-05-224,250.004,250.004,135.004,140.003,952.74357,309
2023-05-194,315.004,340.004,210.004,245.004,052.99464,568
2023-05-184,200.004,300.004,155.004,275.004,081.64708,214
2023-05-174,110.004,165.004,070.004,155.003,967.07294,208
2023-05-164,190.004,220.004,045.004,050.003,866.81577,068
2023-05-153,885.004,180.003,850.004,170.003,981.39641,091
2023-05-123,860.003,960.003,800.003,915.003,737.92182,790
2023-05-113,825.003,910.003,810.003,880.003,704.50216,668
← NewerPage 14 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.