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
2023-05-103,750.003,815.003,710.003,740.003,570.84121,837
2023-05-093,805.003,830.003,695.003,735.003,566.06118,966
2023-05-083,720.003,860.003,720.003,810.003,637.6787,683
2023-05-043,765.003,775.003,700.003,710.003,542.19141,592
2023-05-033,810.003,855.003,750.003,755.003,585.16103,075
2023-05-023,725.003,825.003,700.003,820.003,647.22126,116
2023-04-283,980.003,980.003,695.003,695.003,527.87340,121
2023-04-273,850.003,920.003,785.003,895.003,718.83265,301
2023-04-263,850.003,955.003,825.003,840.003,666.31350,521
2023-04-254,020.004,060.003,845.003,890.003,714.05472,672
2023-04-244,205.004,220.004,005.004,010.003,828.62587,173
2023-04-214,470.004,540.004,200.004,225.004,033.901,155,551
2023-04-204,550.004,670.004,270.004,395.004,196.212,128,136
2023-04-194,480.004,530.004,340.004,460.004,258.27938,790
2023-04-184,405.004,480.004,310.004,440.004,239.171,323,829
2023-04-174,250.004,480.004,210.004,330.004,134.152,043,419
2023-04-144,235.004,310.004,175.004,220.004,029.13477,586
2023-04-134,130.004,210.003,955.004,205.004,014.80655,143
2023-04-124,120.004,250.004,030.004,095.003,909.78606,530
2023-04-114,165.004,175.004,055.004,150.003,962.29422,030
2023-04-104,300.004,300.004,120.004,165.003,976.61481,147
2023-04-074,210.004,365.004,200.004,300.004,105.51752,114
2023-04-064,320.004,340.004,145.004,155.003,967.07707,209
2023-04-054,285.004,430.004,225.004,365.004,167.57925,677
2023-04-044,200.004,370.004,200.004,300.004,105.511,012,166
2023-04-034,200.004,520.004,170.004,215.004,024.353,098,467
2023-03-314,695.004,700.004,185.004,230.004,038.673,246,787
2023-03-304,355.005,650.004,170.004,795.004,578.1217,132,891
2023-03-294,210.004,355.004,080.004,355.004,158.021,720,378
2023-03-284,035.004,190.004,000.004,155.003,967.071,265,410
2023-03-274,115.004,130.003,880.004,015.003,833.40860,520
2023-03-243,970.004,135.003,950.004,045.003,862.041,009,444
2023-03-233,900.004,020.003,865.003,940.003,761.79856,319
2023-03-223,885.003,970.003,860.003,930.003,752.24625,613
2023-03-213,985.004,000.003,870.003,870.003,694.96611,669
2023-03-204,115.004,115.003,900.003,970.003,790.431,192,635
2023-03-173,950.004,415.003,870.004,120.003,933.6512,767,160
2023-03-163,730.003,860.003,730.003,815.003,642.44438,578
2023-03-153,550.003,790.003,550.003,730.003,561.29515,012
2023-03-143,670.003,675.003,475.003,485.003,327.37286,493
2023-03-133,710.003,740.003,570.003,695.003,527.87313,152
2023-03-103,710.003,845.003,675.003,750.003,580.38344,208
2023-03-093,910.004,025.003,785.003,800.003,628.12838,035
2023-03-084,060.004,060.003,825.003,870.003,694.96554,883
2023-03-073,980.004,045.003,850.003,940.003,761.791,074,472
2023-03-063,850.004,030.003,830.003,980.003,799.981,218,375
2023-03-033,895.003,935.003,800.003,820.003,647.22555,130
2023-03-023,875.003,890.003,790.003,840.003,666.31624,259
2023-02-283,975.003,985.003,860.003,870.003,694.961,296,958
2023-02-273,720.004,345.003,655.004,000.003,819.0815,553,370
2023-02-243,825.003,850.003,715.003,740.003,570.84347,527
2023-02-233,650.003,845.003,645.003,810.003,637.67616,256
2023-02-223,665.003,730.003,615.003,640.003,475.36202,806
2023-02-213,730.003,770.003,695.003,745.003,575.61231,110
2023-02-203,605.003,715.003,535.003,715.003,546.97292,654
2023-02-173,680.003,700.003,605.003,605.003,441.94228,744
2023-02-163,740.003,770.003,700.003,730.003,561.29225,032
2023-02-153,785.003,885.003,710.003,710.003,542.19556,064
2023-02-143,720.003,895.003,690.003,810.003,637.67915,440
2023-02-133,645.003,695.003,530.003,680.003,513.55404,271
← NewerPage 15 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.