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
2022-08-173,980.003,990.003,850.003,890.003,673.09367,775
2022-08-163,885.004,160.003,875.003,990.003,767.511,284,740
2022-08-123,835.003,950.003,815.003,865.003,649.48403,292
2022-08-113,775.003,845.003,765.003,795.003,583.39135,693
2022-08-103,850.003,850.003,725.003,735.003,526.73218,221
2022-08-093,915.003,935.003,820.003,850.003,635.32188,079
2022-08-083,990.004,040.003,915.003,915.003,696.69380,547
2022-08-053,935.004,005.003,930.003,965.003,743.91440,126
2022-08-043,850.004,020.003,840.003,935.003,715.58739,074
2022-08-033,950.003,990.003,810.003,845.003,630.60551,253
2022-08-023,960.004,205.003,890.003,910.003,691.973,400,843
2022-08-013,730.003,915.003,700.003,880.003,663.65923,381
2022-07-293,640.003,690.003,610.003,670.003,465.36230,398
2022-07-283,665.003,690.003,600.003,610.003,408.70184,810
2022-07-273,605.003,735.003,560.003,615.003,413.42408,290
2022-07-263,545.003,595.003,520.003,590.003,389.82106,918
2022-07-253,560.003,575.003,480.003,555.003,356.7799,139
2022-07-223,645.003,660.003,565.003,570.003,370.93178,005
2022-07-213,555.003,800.003,550.003,645.003,441.75743,991
2022-07-203,595.003,670.003,545.003,550.003,352.05237,929
2022-07-193,575.003,620.003,530.003,560.003,361.49277,772
2022-07-183,460.003,555.003,430.003,540.003,342.60286,927
2022-07-153,405.003,450.003,310.003,390.003,200.97141,154
2022-07-143,285.003,430.003,260.003,405.003,215.13163,990
2022-07-133,240.003,540.003,230.003,320.003,134.87348,226
2022-07-123,435.003,435.003,245.003,260.003,078.22246,980
2022-07-113,540.003,560.003,460.003,470.003,276.51118,032
2022-07-083,540.003,545.003,465.003,490.003,295.39238,831
2022-07-073,365.003,490.003,360.003,490.003,295.39187,734
2022-07-063,425.003,495.003,345.003,375.003,186.81192,980
2022-07-053,340.003,435.003,340.003,365.003,177.36178,731
2022-07-043,365.003,390.003,180.003,300.003,115.99259,548
2022-07-013,530.003,570.003,305.003,355.003,167.92207,220
2022-06-303,600.003,640.003,490.003,515.003,319.00312,764
2022-06-293,615.003,705.003,590.003,660.003,455.91380,276
2022-06-283,590.003,700.003,550.003,695.003,488.96774,456
2022-06-273,240.003,920.003,200.003,610.003,408.706,271,213
2022-06-242,960.003,185.002,960.003,140.002,964.91296,557
2022-06-233,165.003,210.002,860.002,990.002,823.27667,437
2022-06-223,470.003,560.003,140.003,160.002,983.79732,646
2022-06-213,480.003,555.003,425.003,480.003,285.95398,833
2022-06-203,910.003,910.003,420.003,475.003,281.23715,578
2022-06-173,960.004,000.003,785.003,905.003,687.25793,452
2022-06-164,340.004,470.004,105.004,115.003,885.54611,944
2022-06-154,385.004,815.004,290.004,315.004,074.393,167,179
2022-06-144,485.004,585.004,385.004,455.004,206.58430,847
2022-06-134,615.004,695.004,500.004,605.004,348.22546,145
2022-06-104,730.004,810.004,630.004,735.004,470.97557,634
2022-06-094,720.004,845.004,695.004,780.004,513.461,319,950
2022-06-084,570.004,890.004,570.004,745.004,480.413,186,768
2022-06-074,485.004,635.004,445.004,565.004,310.45841,205
2022-06-034,535.004,545.004,425.004,445.004,197.14292,456
2022-06-024,470.004,720.004,400.004,525.004,272.681,339,168
2022-05-314,490.004,530.004,440.004,450.004,201.86323,064
2022-05-304,400.004,550.004,360.004,440.004,192.42257,340
2022-05-274,380.004,450.004,315.004,355.004,112.16189,903
2022-05-264,415.004,510.004,345.004,350.004,107.44322,505
2022-05-254,575.004,575.004,400.004,410.004,164.09477,376
2022-05-244,575.004,865.004,470.004,525.004,272.683,532,723
2022-05-234,350.004,560.004,305.004,435.004,187.70983,574
← NewerPage 18 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.