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
2022-11-153,160.003,190.003,115.003,165.002,988.52142,499
2022-11-143,150.003,205.003,135.003,165.002,988.52207,296
2022-11-113,120.003,125.003,050.003,120.002,946.02173,211
2022-11-103,050.003,055.003,000.003,010.002,842.1655,951
2022-11-093,045.003,085.003,025.003,065.002,894.09101,662
2022-11-082,995.003,090.002,995.003,045.002,875.21145,114
2022-11-072,955.002,990.002,895.002,985.002,818.55125,564
2022-11-042,920.002,970.002,890.002,920.002,757.1876,453
2022-11-032,860.003,015.002,830.002,960.002,794.95116,072
2022-11-023,000.003,000.002,950.002,955.002,790.2272,403
2022-11-012,960.003,030.002,930.003,010.002,842.16103,177
2022-10-312,930.002,970.002,870.002,935.002,771.3491,972
2022-10-282,950.002,955.002,840.002,840.002,681.64134,854
2022-10-272,905.002,980.002,895.002,960.002,794.9561,579
2022-10-263,005.003,025.002,885.002,910.002,747.73130,099
2022-10-253,000.003,045.002,965.003,000.002,832.72166,453
2022-10-242,890.003,035.002,890.002,970.002,804.39268,901
2022-10-212,760.002,945.002,755.002,825.002,667.47208,319
2022-10-202,895.002,905.002,765.002,765.002,610.8277,233
2022-10-192,940.002,965.002,850.002,865.002,705.24109,853
2022-10-182,915.002,995.002,885.002,935.002,771.34118,177
2022-10-172,775.002,875.002,760.002,870.002,709.9688,656
2022-10-142,695.002,830.002,695.002,820.002,662.75249,462
2022-10-132,830.002,830.002,645.002,655.002,506.95286,305
2022-10-122,855.003,045.002,815.002,865.002,705.24379,247
2022-10-113,000.003,000.002,885.002,910.002,747.73142,968
2022-10-073,060.003,145.003,030.003,070.002,898.81127,192
2022-10-062,960.003,075.002,955.003,060.002,889.37133,295
2022-10-053,030.003,080.002,920.002,935.002,771.34200,364
2022-10-042,880.003,020.002,870.002,980.002,813.83266,567
2022-09-302,755.002,850.002,710.002,820.002,662.75217,873
2022-09-292,865.002,970.002,800.002,800.002,643.87320,017
2022-09-282,985.003,080.002,825.002,845.002,686.36306,085
2022-09-272,995.003,065.002,900.003,040.002,870.49348,271
2022-09-263,200.003,300.003,000.003,000.002,832.72470,338
2022-09-233,455.003,470.003,300.003,300.003,115.99247,611
2022-09-223,575.003,575.003,405.003,490.003,295.39299,433
2022-09-213,580.003,650.003,555.003,595.003,394.54220,592
2022-09-203,495.003,695.003,495.003,605.003,403.98389,337
2022-09-193,615.003,635.003,445.003,460.003,267.07217,913
2022-09-163,620.003,735.003,600.003,615.003,413.42373,506
2022-09-153,620.003,665.003,595.003,635.003,432.31160,873
2022-09-143,510.003,615.003,485.003,585.003,385.10185,254
2022-09-133,680.003,685.003,620.003,655.003,451.19252,996
2022-09-083,625.003,710.003,615.003,620.003,418.14450,223
2022-09-073,530.003,590.003,510.003,580.003,380.37356,092
2022-09-063,430.003,850.003,430.003,545.003,347.331,438,985
2022-09-053,465.003,505.003,400.003,450.003,257.62106,954
2022-09-023,510.003,550.003,480.003,490.003,295.3990,935
2022-09-013,615.003,615.003,505.003,505.003,309.56184,582
2022-08-313,600.003,650.003,520.003,630.003,427.59116,617
2022-08-303,560.003,615.003,560.003,600.003,399.26120,860
2022-08-293,535.003,635.003,535.003,560.003,361.49192,259
2022-08-263,805.003,830.003,715.003,720.003,512.57161,483
2022-08-253,710.003,755.003,660.003,750.003,540.89158,371
2022-08-243,635.003,710.003,630.003,665.003,460.63130,772
2022-08-233,625.003,705.003,620.003,650.003,446.47155,640
2022-08-223,840.003,840.003,680.003,690.003,484.24307,390
2022-08-193,810.003,965.003,810.003,875.003,658.92438,960
2022-08-183,855.003,855.003,720.003,815.003,602.27289,357
← NewerPage 17 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.