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
2023-02-103,690.003,730.003,605.003,645.003,480.13426,186
2023-02-093,900.003,925.003,720.003,735.003,566.06557,562
2023-02-083,860.003,945.003,850.003,925.003,747.47674,021
2023-02-073,925.003,935.003,805.003,840.003,666.31688,475
2023-02-064,010.004,045.003,885.003,920.003,742.69837,911
2023-02-034,200.004,390.004,010.004,010.003,828.624,494,511
2023-02-024,010.004,080.003,945.003,945.003,766.562,535,953
2023-02-013,855.004,335.003,850.003,965.003,785.6611,518,770
2023-01-313,225.003,980.003,215.003,680.003,513.5512,008,050
2023-01-303,340.003,340.003,220.003,225.003,079.13276,175
2023-01-273,270.003,315.003,230.003,305.003,155.51408,743
2023-01-263,375.003,700.003,220.003,250.003,103.003,463,185
2023-01-253,045.003,220.003,045.003,200.003,055.26570,123
2023-01-203,000.003,060.003,000.003,035.002,897.72115,081
2023-01-193,050.003,160.003,005.003,030.002,892.95250,145
2023-01-183,020.003,235.002,975.003,065.002,926.37666,110
2023-01-173,030.003,065.003,000.003,005.002,869.08110,743
2023-01-163,030.003,035.002,975.003,030.002,892.9581,473
2023-01-132,960.003,065.002,950.003,030.002,892.95207,938
2023-01-122,980.002,985.002,920.002,930.002,797.47118,024
2023-01-113,000.003,015.002,950.002,955.002,821.34164,791
2023-01-102,915.003,070.002,915.002,975.002,840.44487,983
2023-01-092,875.003,180.002,875.002,940.002,807.021,145,419
2023-01-062,695.002,855.002,695.002,800.002,673.35167,355
2023-01-052,665.002,755.002,665.002,695.002,573.1089,045
2023-01-042,505.002,860.002,505.002,645.002,525.36503,678
2023-01-032,515.002,580.002,440.002,555.002,439.44214,355
2023-01-022,640.002,680.002,515.002,515.002,401.24114,514
2022-12-292,715.002,740.002,640.002,640.002,520.59119,381
2022-12-282,725.002,785.002,710.002,750.002,625.6284,272
2022-12-272,710.002,750.002,710.002,720.002,568.3376,277
2022-12-262,740.002,765.002,710.002,710.002,558.89104,459
2022-12-232,885.002,885.002,760.002,765.002,610.82241,928
2022-12-222,875.002,920.002,875.002,900.002,738.2975,010
2022-12-212,925.002,940.002,860.002,865.002,705.24129,733
2022-12-203,010.003,025.002,895.002,910.002,747.73198,976
2022-12-193,145.003,145.003,000.003,040.002,870.49346,536
2022-12-163,015.003,025.002,955.003,025.002,856.32293,738
2022-12-152,980.003,085.002,960.003,060.002,889.37242,681
2022-12-142,845.003,230.002,835.003,010.002,842.162,433,472
2022-12-132,860.002,890.002,835.002,870.002,709.9656,394
2022-12-122,845.002,910.002,840.002,855.002,695.8093,353
2022-12-092,870.002,950.002,870.002,895.002,733.5755,128
2022-12-082,910.002,980.002,880.002,905.002,743.0147,591
2022-12-072,910.002,990.002,890.002,920.002,757.18107,782
2022-12-063,000.003,045.002,970.002,975.002,809.1147,926
2022-12-053,035.003,070.003,020.003,040.002,870.4959,463
2022-12-023,050.003,050.003,000.003,040.002,870.4931,992
2022-12-013,030.003,060.003,005.003,040.002,870.4963,219
2022-11-302,965.003,015.002,940.003,000.002,832.7243,192
2022-11-292,915.002,980.002,915.002,980.002,813.8327,957
2022-11-283,000.003,035.002,955.002,955.002,790.2280,614
2022-11-253,020.003,050.002,995.003,025.002,856.3250,895
2022-11-242,985.003,035.002,985.003,020.002,851.6052,392
2022-11-232,945.003,005.002,945.002,995.002,827.9952,551
2022-11-222,985.003,005.002,925.002,940.002,776.0676,939
2022-11-213,120.003,120.002,980.003,005.002,837.44109,029
2022-11-183,130.003,220.003,100.003,110.002,936.58163,733
2022-11-173,145.003,190.003,115.003,140.002,964.9198,084
2022-11-163,170.003,180.003,105.003,175.002,997.96104,358
← NewerPage 16 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.