HI SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,721.00 | 1,725.00 | 1,703.00 | 1,708.00 | 1,680.69 | 34,673 |
| 2025-04-25 | 1,713.00 | 1,736.00 | 1,713.00 | 1,721.00 | 1,693.48 | 89,436 |
| 2025-04-24 | 1,669.00 | 1,745.00 | 1,669.00 | 1,713.00 | 1,685.61 | 103,830 |
| 2025-04-23 | 1,636.00 | 1,680.00 | 1,636.00 | 1,674.00 | 1,647.23 | 109,050 |
| 2025-04-22 | 1,625.00 | 1,645.00 | 1,618.00 | 1,636.00 | 1,609.84 | 21,798 |
| 2025-04-21 | 1,633.00 | 1,640.00 | 1,624.00 | 1,635.00 | 1,608.85 | 31,791 |
| 2025-04-18 | 1,630.00 | 1,639.00 | 1,624.00 | 1,633.00 | 1,606.89 | 31,116 |
| 2025-04-17 | 1,642.00 | 1,649.00 | 1,609.00 | 1,632.00 | 1,605.90 | 47,875 |
| 2025-04-16 | 1,645.00 | 1,656.00 | 1,636.00 | 1,642.00 | 1,615.74 | 38,431 |
| 2025-04-15 | 1,579.00 | 1,650.00 | 1,565.00 | 1,639.00 | 1,612.79 | 63,911 |
| 2025-04-14 | 1,532.00 | 1,600.00 | 1,520.00 | 1,579.00 | 1,553.75 | 47,405 |
| 2025-04-11 | 1,527.00 | 1,534.00 | 1,506.00 | 1,532.00 | 1,507.50 | 21,272 |
| 2025-04-10 | 1,532.00 | 1,534.00 | 1,499.00 | 1,527.00 | 1,502.58 | 41,384 |
| 2025-04-09 | 1,500.00 | 1,512.00 | 1,430.00 | 1,488.00 | 1,464.20 | 38,294 |
| 2025-04-08 | 1,521.00 | 1,530.00 | 1,498.00 | 1,510.00 | 1,485.85 | 34,016 |
| 2025-04-07 | 1,578.00 | 1,578.00 | 1,488.00 | 1,520.00 | 1,495.69 | 50,349 |
| 2025-04-04 | 1,596.00 | 1,608.00 | 1,584.00 | 1,596.00 | 1,570.48 | 26,032 |
| 2025-04-03 | 1,630.00 | 1,630.00 | 1,570.00 | 1,609.00 | 1,583.27 | 13,762 |
| 2025-04-02 | 1,627.00 | 1,645.00 | 1,623.00 | 1,637.00 | 1,610.82 | 15,482 |
| 2025-04-01 | 1,594.00 | 1,630.00 | 1,594.00 | 1,627.00 | 1,600.98 | 19,958 |
| 2025-03-31 | 1,660.00 | 1,668.00 | 1,600.00 | 1,607.00 | 1,581.30 | 42,622 |
| 2025-03-28 | 1,659.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,633.45 | 17,897 |
| 2025-03-27 | 1,668.00 | 1,698.00 | 1,648.00 | 1,659.00 | 1,632.47 | 14,142 |
| 2025-03-26 | 1,685.00 | 1,700.00 | 1,582.00 | 1,680.00 | 1,653.13 | 40,357 |
| 2025-03-25 | 1,685.00 | 1,710.00 | 1,612.00 | 1,679.00 | 1,652.15 | 22,040 |
| 2025-03-24 | 1,685.00 | 1,690.00 | 1,666.00 | 1,685.00 | 1,658.05 | 98,996 |
| 2025-03-21 | 1,722.00 | 1,728.00 | 1,675.00 | 1,685.00 | 1,658.05 | 45,968 |
| 2025-03-20 | 1,731.00 | 1,741.00 | 1,708.00 | 1,717.00 | 1,689.54 | 31,547 |
| 2025-03-19 | 1,740.00 | 1,750.00 | 1,718.00 | 1,735.00 | 1,707.25 | 13,177 |
| 2025-03-18 | 1,756.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,712.17 | 18,453 |
| 2025-03-17 | 1,740.00 | 1,758.00 | 1,727.00 | 1,756.00 | 1,727.92 | 33,342 |
| 2025-03-14 | 1,727.00 | 1,745.00 | 1,724.00 | 1,730.00 | 1,702.33 | 21,841 |
| 2025-03-13 | 1,828.00 | 1,830.00 | 1,720.00 | 1,727.00 | 1,699.38 | 83,028 |
| 2025-03-12 | 1,730.00 | 1,750.00 | 1,715.00 | 1,746.00 | 1,718.08 | 39,009 |
| 2025-03-11 | 1,747.00 | 1,747.00 | 1,708.00 | 1,720.00 | 1,692.49 | 22,528 |
| 2025-03-10 | 1,787.00 | 1,813.00 | 1,734.00 | 1,749.00 | 1,721.03 | 24,739 |
| 2025-03-07 | 1,759.00 | 1,759.00 | 1,719.00 | 1,748.00 | 1,720.05 | 54,872 |
| 2025-03-06 | 1,750.00 | 1,759.00 | 1,728.00 | 1,747.00 | 1,719.06 | 19,197 |
| 2025-03-05 | 1,722.00 | 1,754.00 | 1,722.00 | 1,740.00 | 1,712.17 | 25,238 |
| 2025-03-04 | 1,719.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,707.25 | 30,617 |
| 2025-02-28 | 1,768.00 | 1,780.00 | 1,732.00 | 1,736.00 | 1,708.24 | 59,719 |
| 2025-02-27 | 1,808.00 | 1,834.00 | 1,770.00 | 1,785.00 | 1,756.46 | 28,728 |
| 2025-02-26 | 1,781.00 | 1,830.00 | 1,781.00 | 1,815.00 | 1,785.98 | 31,972 |
| 2025-02-25 | 1,820.00 | 1,830.00 | 1,784.00 | 1,808.00 | 1,779.09 | 63,317 |
| 2025-02-24 | 1,799.00 | 1,812.00 | 1,768.00 | 1,811.00 | 1,782.04 | 63,056 |
| 2025-02-21 | 1,879.00 | 1,912.00 | 1,808.00 | 1,817.00 | 1,787.94 | 92,452 |
| 2025-02-20 | 1,859.00 | 1,859.00 | 1,806.00 | 1,833.00 | 1,803.69 | 93,839 |
| 2025-02-19 | 1,856.00 | 1,880.00 | 1,806.00 | 1,859.00 | 1,829.27 | 238,635 |
| 2025-02-18 | 1,763.00 | 1,893.00 | 1,747.00 | 1,885.00 | 1,854.86 | 498,854 |
| 2025-02-17 | 1,772.00 | 1,781.00 | 1,726.00 | 1,762.00 | 1,733.82 | 134,004 |
| 2025-02-14 | 1,795.00 | 1,804.00 | 1,750.00 | 1,772.00 | 1,743.66 | 69,128 |
| 2025-02-13 | 1,805.00 | 1,822.00 | 1,735.00 | 1,795.00 | 1,766.30 | 128,070 |
| 2025-02-12 | 1,850.00 | 1,854.00 | 1,746.00 | 1,806.00 | 1,777.12 | 193,574 |
| 2025-02-11 | 1,936.00 | 1,937.00 | 1,850.00 | 1,855.00 | 1,825.34 | 320,452 |
| 2025-02-10 | 1,722.00 | 1,992.00 | 1,722.00 | 1,901.00 | 1,870.60 | 1,459,480 |
| 2025-02-07 | 1,691.00 | 1,735.00 | 1,691.00 | 1,732.00 | 1,704.30 | 63,194 |
| 2025-02-06 | 1,701.00 | 1,723.00 | 1,655.00 | 1,696.00 | 1,668.88 | 34,774 |
| 2025-02-05 | 1,630.00 | 1,753.00 | 1,624.00 | 1,706.00 | 1,678.72 | 91,916 |
| 2025-02-04 | 1,635.00 | 1,645.00 | 1,600.00 | 1,620.00 | 1,594.09 | 30,691 |
| 2025-02-03 | 1,607.00 | 1,669.00 | 1,600.00 | 1,624.00 | 1,598.03 | 61,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.