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
2022-05-204,300.004,350.004,260.004,270.004,031.90131,767
2022-05-194,200.004,285.004,190.004,260.004,022.46139,016
2022-05-184,370.004,420.004,300.004,315.004,074.39194,209
2022-05-174,245.004,360.004,220.004,320.004,079.11122,348
2022-05-164,185.004,275.004,185.004,245.004,008.29114,489
2022-05-134,125.004,230.004,100.004,160.003,928.03158,147
2022-05-124,210.004,310.004,090.004,120.003,890.26199,742
2022-05-114,280.004,405.004,280.004,315.004,074.39166,388
2022-05-104,260.004,305.004,180.004,305.004,064.95235,303
2022-05-094,345.004,580.004,300.004,360.004,116.88528,002
2022-05-064,375.004,440.004,325.004,360.004,116.88175,982
2022-05-044,630.004,630.004,450.004,480.004,230.19265,264
2022-05-034,460.004,630.004,405.004,575.004,319.89486,306
2022-05-024,330.004,470.004,320.004,460.004,211.30134,423
2022-04-294,375.004,465.004,375.004,410.004,164.09111,611
2022-04-284,475.004,525.004,365.004,375.004,131.04169,723
2022-04-274,450.004,495.004,410.004,465.004,216.03255,185
2022-04-264,500.004,770.004,500.004,590.004,334.05672,755
2022-04-254,560.004,600.004,450.004,475.004,225.47384,042
2022-04-224,780.004,830.004,600.004,635.004,376.55958,950
2022-04-214,680.004,765.004,600.004,700.004,437.92548,457
2022-04-204,630.004,720.004,545.004,660.004,400.15381,486
2022-04-194,490.004,690.004,490.004,610.004,352.94343,770
2022-04-184,530.004,580.004,455.004,510.004,258.52176,471
2022-04-154,600.004,630.004,515.004,570.004,315.17183,835
2022-04-144,640.004,640.004,555.004,630.004,371.82150,090
2022-04-134,500.004,640.004,470.004,610.004,352.94476,707
2022-04-124,420.004,470.004,340.004,470.004,220.75263,311
2022-04-114,540.004,640.004,435.004,445.004,197.14344,404
2022-04-084,535.004,595.004,500.004,540.004,286.84373,720
2022-04-074,660.004,675.004,475.004,520.004,267.96581,488
2022-04-064,815.004,840.004,675.004,680.004,419.04575,355
2022-04-055,050.005,050.004,760.004,840.004,570.11855,305
2022-04-044,925.005,020.004,895.005,010.004,730.64432,990
2022-04-015,040.005,050.004,965.004,970.004,692.87477,008
2022-03-315,000.005,110.005,000.005,040.004,758.96482,533
2022-03-305,100.005,560.004,955.005,040.004,758.967,449,155
2022-03-295,190.005,270.005,030.005,100.004,815.62780,755
2022-03-285,220.005,330.005,040.005,200.004,910.041,104,819
2022-03-255,450.005,460.005,220.005,260.004,966.692,505,474
2022-03-245,220.005,350.005,140.005,350.005,051.682,176,868
2022-03-234,955.005,420.004,920.005,280.004,985.5811,110,140
2022-03-224,880.005,150.004,795.004,955.004,678.705,721,717
2022-03-214,980.004,995.004,880.004,880.004,607.882,823,764
2022-03-184,300.005,290.004,205.004,950.004,673.9826,449,990
2022-03-174,230.004,420.004,190.004,255.004,017.74651,144
2022-03-163,980.004,080.003,960.004,070.003,843.05153,353
2022-03-153,980.003,995.003,915.003,945.003,725.02149,643
2022-03-144,075.004,115.003,945.003,980.003,758.07248,907
2022-03-114,130.004,130.004,000.004,010.003,786.40174,890
2022-03-104,180.004,180.004,080.004,100.003,871.38157,665
2022-03-083,990.004,125.003,985.004,050.003,824.17172,000
2022-03-074,220.004,220.004,055.004,115.003,885.54189,822
2022-03-044,345.004,365.004,215.004,285.004,046.06187,105
2022-03-034,240.004,375.004,240.004,345.004,102.72319,736
2022-03-024,170.004,220.004,155.004,215.003,979.97146,888
2022-02-284,095.004,220.004,075.004,195.003,961.08176,437
2022-02-254,020.004,345.004,000.004,150.003,918.59950,819
2022-02-244,080.004,125.003,915.003,915.003,696.69265,085
2022-02-234,110.004,200.004,075.004,165.003,932.75246,638
← NewerPage 19 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.