HI SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,670.00 | 1,690.00 | 1,636.00 | 1,670.00 | 1,643.29 | 31,719 |
| 2025-01-24 | 1,660.00 | 1,673.00 | 1,630.00 | 1,670.00 | 1,643.29 | 29,375 |
| 2025-01-23 | 1,682.00 | 1,694.00 | 1,655.00 | 1,671.00 | 1,644.28 | 30,855 |
| 2025-01-22 | 1,715.00 | 1,731.00 | 1,630.00 | 1,694.00 | 1,666.91 | 61,543 |
| 2025-01-21 | 1,689.00 | 1,720.00 | 1,679.00 | 1,715.00 | 1,687.57 | 28,355 |
| 2025-01-20 | 1,670.00 | 1,700.00 | 1,669.00 | 1,688.00 | 1,661.01 | 18,277 |
| 2025-01-17 | 1,677.00 | 1,717.00 | 1,677.00 | 1,689.00 | 1,661.99 | 16,370 |
| 2025-01-16 | 1,694.00 | 1,714.00 | 1,679.00 | 1,700.00 | 1,672.81 | 26,788 |
| 2025-01-15 | 1,679.00 | 1,710.00 | 1,669.00 | 1,694.00 | 1,666.91 | 26,477 |
| 2025-01-14 | 1,691.00 | 1,704.00 | 1,650.00 | 1,679.00 | 1,652.15 | 43,249 |
| 2025-01-13 | 1,777.00 | 1,788.00 | 1,681.00 | 1,700.00 | 1,672.81 | 64,834 |
| 2025-01-10 | 1,687.00 | 1,787.00 | 1,687.00 | 1,777.00 | 1,748.58 | 143,453 |
| 2025-01-09 | 1,664.00 | 1,691.00 | 1,560.00 | 1,687.00 | 1,660.02 | 57,584 |
| 2025-01-08 | 1,659.00 | 1,700.00 | 1,620.00 | 1,664.00 | 1,637.39 | 77,091 |
| 2025-01-07 | 1,613.00 | 1,700.00 | 1,613.00 | 1,684.00 | 1,657.07 | 120,479 |
| 2025-01-06 | 1,591.00 | 1,614.00 | 1,588.00 | 1,613.00 | 1,587.21 | 72,209 |
| 2025-01-03 | 1,540.00 | 1,599.00 | 1,537.00 | 1,591.00 | 1,565.56 | 102,011 |
| 2025-01-02 | 1,446.00 | 1,588.00 | 1,446.00 | 1,540.00 | 1,515.37 | 220,110 |
| 2024-12-30 | 1,448.00 | 1,475.00 | 1,439.00 | 1,446.00 | 1,422.88 | 13,376 |
| 2024-12-27 | 1,469.00 | 1,479.00 | 1,446.00 | 1,448.00 | 1,424.84 | 28,462 |
| 2024-12-26 | 1,496.00 | 1,503.00 | 1,479.00 | 1,485.00 | 1,431.73 | 24,053 |
| 2024-12-24 | 1,470.00 | 1,508.00 | 1,470.00 | 1,497.00 | 1,443.30 | 13,076 |
| 2024-12-23 | 1,480.00 | 1,500.00 | 1,462.00 | 1,493.00 | 1,439.45 | 18,570 |
| 2024-12-20 | 1,510.00 | 1,515.00 | 1,470.00 | 1,486.00 | 1,432.70 | 19,429 |
| 2024-12-19 | 1,507.00 | 1,514.00 | 1,493.00 | 1,512.00 | 1,457.76 | 25,225 |
| 2024-12-18 | 1,506.00 | 1,513.00 | 1,500.00 | 1,508.00 | 1,453.91 | 17,377 |
| 2024-12-17 | 1,497.00 | 1,508.00 | 1,491.00 | 1,506.00 | 1,451.98 | 33,805 |
| 2024-12-16 | 1,502.00 | 1,508.00 | 1,495.00 | 1,503.00 | 1,449.09 | 20,614 |
| 2024-12-13 | 1,479.00 | 1,516.00 | 1,474.00 | 1,503.00 | 1,449.09 | 29,694 |
| 2024-12-12 | 1,439.00 | 1,502.00 | 1,439.00 | 1,479.00 | 1,425.95 | 64,611 |
| 2024-12-11 | 1,390.00 | 1,439.00 | 1,390.00 | 1,439.00 | 1,387.38 | 56,915 |
| 2024-12-10 | 1,283.00 | 1,389.00 | 1,282.00 | 1,384.00 | 1,334.36 | 79,761 |
| 2024-12-09 | 1,419.00 | 1,420.00 | 1,305.00 | 1,318.00 | 1,270.72 | 82,649 |
| 2024-12-06 | 1,480.00 | 1,501.00 | 1,431.00 | 1,448.00 | 1,396.06 | 68,147 |
| 2024-12-05 | 1,518.00 | 1,525.00 | 1,489.00 | 1,489.00 | 1,435.59 | 21,999 |
| 2024-12-04 | 1,530.00 | 1,551.00 | 1,510.00 | 1,519.00 | 1,464.51 | 32,595 |
| 2024-12-03 | 1,595.00 | 1,599.00 | 1,540.00 | 1,553.00 | 1,497.29 | 44,592 |
| 2024-12-02 | 1,643.00 | 1,649.00 | 1,560.00 | 1,599.00 | 1,541.64 | 66,065 |
| 2024-11-29 | 1,565.00 | 1,643.00 | 1,514.00 | 1,643.00 | 1,584.06 | 189,933 |
| 2024-11-28 | 1,569.00 | 1,579.00 | 1,565.00 | 1,579.00 | 1,522.36 | 34,212 |
| 2024-11-27 | 1,552.00 | 1,573.00 | 1,552.00 | 1,569.00 | 1,512.72 | 24,781 |
| 2024-11-26 | 1,559.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,508.86 | 26,616 |
| 2024-11-25 | 1,559.00 | 1,562.00 | 1,540.00 | 1,559.00 | 1,503.08 | 38,448 |
| 2024-11-22 | 1,531.00 | 1,560.00 | 1,521.00 | 1,550.00 | 1,494.40 | 29,252 |
| 2024-11-21 | 1,547.00 | 1,567.00 | 1,521.00 | 1,550.00 | 1,494.40 | 13,033 |
| 2024-11-20 | 1,551.00 | 1,553.00 | 1,470.00 | 1,549.00 | 1,493.44 | 25,240 |
| 2024-11-19 | 1,510.00 | 1,552.00 | 1,510.00 | 1,551.00 | 1,495.37 | 36,116 |
| 2024-11-18 | 1,491.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,470.30 | 42,410 |
| 2024-11-15 | 1,499.00 | 1,515.00 | 1,458.00 | 1,501.00 | 1,447.16 | 61,898 |
| 2024-11-14 | 1,543.00 | 1,561.00 | 1,490.00 | 1,515.00 | 1,460.66 | 53,735 |
| 2024-11-13 | 1,570.00 | 1,611.00 | 1,530.00 | 1,544.00 | 1,488.62 | 62,575 |
| 2024-11-12 | 1,680.00 | 1,706.00 | 1,597.00 | 1,614.00 | 1,556.11 | 105,152 |
| 2024-11-11 | 1,779.00 | 1,780.00 | 1,681.00 | 1,697.00 | 1,636.13 | 52,088 |
| 2024-11-08 | 1,762.00 | 1,789.00 | 1,751.00 | 1,769.00 | 1,705.55 | 20,385 |
| 2024-11-07 | 1,745.00 | 1,770.00 | 1,733.00 | 1,762.00 | 1,698.80 | 23,690 |
| 2024-11-06 | 1,739.00 | 1,769.00 | 1,737.00 | 1,745.00 | 1,682.41 | 40,026 |
| 2024-11-05 | 1,724.00 | 1,742.00 | 1,720.00 | 1,739.00 | 1,676.62 | 16,957 |
| 2024-11-04 | 1,710.00 | 1,728.00 | 1,708.00 | 1,724.00 | 1,662.16 | 38,316 |
| 2024-11-01 | 1,701.00 | 1,729.00 | 1,680.00 | 1,710.00 | 1,648.66 | 14,529 |
| 2024-10-31 | 1,697.00 | 1,718.00 | 1,665.00 | 1,718.00 | 1,656.37 | 28,161 |
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.