HI SPAC 3 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4,055.00	4,070.00	3,920.00	3,955.00	3,708.80	326,744
2021-11-23	4,220.00	4,230.00	4,055.00	4,095.00	3,840.08	483,868
2021-11-22	4,010.00	4,410.00	3,960.00	4,220.00	3,957.30	3,199,957
2021-11-19	3,840.00	3,965.00	3,800.00	3,945.00	3,699.42	292,305
2021-11-18	4,125.00	4,125.00	3,775.00	3,885.00	3,643.15	441,112
2021-11-17	3,950.00	4,080.00	3,940.00	4,065.00	3,811.95	420,656
2021-11-16	3,980.00	4,055.00	3,915.00	4,005.00	3,755.68	441,176
2021-11-15	3,560.00	4,075.00	3,545.00	3,995.00	3,746.31	2,536,051
2021-11-12	3,485.00	3,575.00	3,455.00	3,525.00	3,305.57	75,285
2021-11-11	3,400.00	3,535.00	3,400.00	3,465.00	3,249.30	107,429
2021-11-10	3,570.00	3,600.00	3,455.00	3,470.00	3,253.99	126,256
2021-11-09	3,720.00	3,750.00	3,580.00	3,600.00	3,375.90	191,768
2021-11-08	3,705.00	3,750.00	3,645.00	3,745.00	3,511.87	222,643
2021-11-05	3,525.00	3,755.00	3,520.00	3,705.00	3,474.36	394,454
2021-11-04	3,675.00	3,675.00	3,540.00	3,555.00	3,333.70	152,921
2021-11-03	3,715.00	3,720.00	3,620.00	3,620.00	3,394.65	217,999
2021-11-02	3,740.00	3,785.00	3,690.00	3,720.00	3,488.43	280,367
2021-11-01	3,800.00	3,800.00	3,700.00	3,740.00	3,507.18	226,749
2021-10-29	3,860.00	4,150.00	3,745.00	3,750.00	3,516.56	1,419,675
2021-10-28	3,905.00	3,955.00	3,860.00	3,860.00	3,619.71	556,143
2021-10-27	3,585.00	4,395.00	3,585.00	3,945.00	3,699.42	6,094,972
2021-10-26	3,435.00	3,500.00	3,435.00	3,495.00	3,277.43	29,854
2021-10-25	3,450.00	3,455.00	3,400.00	3,435.00	3,221.17	46,786

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.