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
2022-02-224,160.004,220.004,030.004,110.003,880.82328,844
2022-02-214,295.004,295.004,150.004,250.004,013.01264,452
2022-02-184,200.004,400.004,150.004,360.004,116.88247,848
2022-02-174,290.004,410.004,120.004,230.003,994.13318,636
2022-02-164,150.004,320.004,150.004,255.004,017.74234,632
2022-02-154,270.004,300.004,030.004,050.003,824.17379,404
2022-02-144,435.004,435.004,200.004,290.004,050.78587,256
2022-02-114,620.004,645.004,520.004,555.004,301.01462,056
2022-02-104,810.004,830.004,620.004,680.004,419.04780,590
2022-02-094,650.004,905.004,585.004,850.004,579.562,207,087
2022-02-084,670.004,820.004,500.004,585.004,329.33947,553
2022-02-074,815.004,850.004,520.004,665.004,404.871,115,221
2022-02-044,535.004,895.004,505.004,780.004,513.462,644,046
2022-02-034,575.004,700.004,495.004,610.004,352.941,391,517
2022-01-284,475.004,900.004,455.004,485.004,234.916,115,542
2022-01-274,425.005,050.004,200.004,450.004,201.8619,177,920
2022-01-263,725.004,095.003,725.004,095.003,866.66519,763
2022-01-253,965.004,065.003,675.003,760.003,550.34346,735
2022-01-244,125.004,170.003,885.003,890.003,673.09225,091
2022-01-214,220.004,325.004,160.004,190.003,956.36184,205
2022-01-204,110.004,230.004,000.004,230.003,994.13178,114
2022-01-194,170.004,255.004,090.004,110.003,880.82173,324
2022-01-184,260.004,415.004,250.004,270.004,031.90323,961
2022-01-174,555.004,555.004,265.004,265.004,027.18354,097
2022-01-144,600.004,650.004,510.004,560.004,305.73217,981
2022-01-134,660.004,745.004,620.004,630.004,371.82337,390
2022-01-124,715.004,760.004,600.004,660.004,400.15402,121
2022-01-114,800.004,855.004,660.004,690.004,428.48668,304
2022-01-104,630.004,915.004,585.004,815.004,546.511,866,448
2022-01-074,500.004,840.004,500.004,665.004,404.87917,495
2022-01-064,400.004,650.004,315.004,495.004,244.35758,292
2022-01-054,770.004,835.004,520.004,555.004,301.01989,945
2022-01-044,815.004,950.004,660.004,750.004,485.131,563,495
2022-01-034,990.005,010.004,745.004,815.004,546.512,839,301
2021-12-304,525.004,715.004,490.004,670.004,409.593,359,642
2021-12-294,435.004,680.004,415.004,450.004,201.862,211,182
2021-12-284,360.004,670.004,245.004,365.004,093.272,940,524
2021-12-274,315.004,465.004,205.004,230.003,966.681,031,003
2021-12-244,255.004,355.004,160.004,245.003,980.74838,007
2021-12-234,290.004,290.004,105.004,250.003,985.43702,495
2021-12-224,365.004,375.004,200.004,280.004,013.57896,283
2021-12-214,045.004,620.004,045.004,315.004,046.394,995,741
2021-12-204,235.004,330.004,000.004,045.003,793.191,136,090
2021-12-174,100.004,275.004,095.004,255.003,990.121,344,513
2021-12-163,870.004,760.003,850.004,145.003,886.9712,767,330
2021-12-153,870.003,900.003,795.003,805.003,568.1385,771
2021-12-143,950.004,020.003,840.003,890.003,647.84137,553
2021-12-133,840.003,995.003,775.003,960.003,713.49257,504
2021-12-103,880.003,880.003,745.003,840.003,600.96122,244
2021-12-093,950.003,950.003,790.003,890.003,647.84158,256
2021-12-083,950.003,950.003,775.003,890.003,647.84217,549
2021-12-073,870.003,870.003,735.003,820.003,582.20120,761
2021-12-063,660.003,850.003,635.003,770.003,535.31238,499
2021-12-033,610.003,730.003,585.003,680.003,450.92159,963
2021-12-023,530.003,620.003,465.003,595.003,371.2185,277
2021-12-013,325.003,550.003,125.003,550.003,329.01303,305
2021-11-303,670.003,760.003,310.003,340.003,132.08380,581
2021-11-293,600.003,760.003,550.003,655.003,427.47264,229
2021-11-263,890.003,980.003,605.003,785.003,549.38325,397
2021-11-253,955.003,960.003,835.003,920.003,675.98340,166
← NewerPage 20 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.