HI SPAC 3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,676.00 | 1,698.00 | 1,675.00 | 1,697.00 | 1,636.13 | 29,596 |
| 2024-10-29 | 1,670.00 | 1,677.00 | 1,660.00 | 1,676.00 | 1,615.88 | 24,790 |
| 2024-10-28 | 1,677.00 | 1,724.00 | 1,660.00 | 1,662.00 | 1,602.38 | 68,492 |
| 2024-10-25 | 1,778.00 | 1,805.00 | 1,686.00 | 1,690.00 | 1,629.38 | 63,023 |
| 2024-10-24 | 1,805.00 | 1,848.00 | 1,795.00 | 1,795.00 | 1,730.61 | 21,342 |
| 2024-10-23 | 1,805.00 | 1,824.00 | 1,799.00 | 1,805.00 | 1,740.25 | 14,099 |
| 2024-10-22 | 1,829.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,740.25 | 17,240 |
| 2024-10-21 | 1,852.00 | 1,864.00 | 1,826.00 | 1,850.00 | 1,783.64 | 14,669 |
| 2024-10-18 | 1,845.00 | 1,853.00 | 1,825.00 | 1,852.00 | 1,785.57 | 13,362 |
| 2024-10-17 | 1,881.00 | 1,896.00 | 1,820.00 | 1,847.00 | 1,780.75 | 27,999 |
| 2024-10-16 | 1,887.00 | 1,895.00 | 1,850.00 | 1,888.00 | 1,820.28 | 19,467 |
| 2024-10-15 | 1,869.00 | 1,905.00 | 1,868.00 | 1,895.00 | 1,827.03 | 38,575 |
| 2024-10-14 | 1,895.00 | 1,895.00 | 1,828.00 | 1,883.00 | 1,815.46 | 31,415 |
| 2024-10-11 | 1,901.00 | 1,913.00 | 1,893.00 | 1,895.00 | 1,827.03 | 22,578 |
| 2024-10-10 | 1,916.00 | 1,925.00 | 1,897.00 | 1,910.00 | 1,841.49 | 40,233 |
| 2024-10-08 | 1,914.00 | 1,930.00 | 1,897.00 | 1,916.00 | 1,847.27 | 24,558 |
| 2024-10-07 | 1,865.00 | 1,916.00 | 1,865.00 | 1,915.00 | 1,846.31 | 55,337 |
| 2024-10-04 | 1,870.00 | 1,889.00 | 1,860.00 | 1,865.00 | 1,798.10 | 19,661 |
| 2024-10-02 | 1,885.00 | 1,895.00 | 1,869.00 | 1,889.00 | 1,821.24 | 12,094 |
| 2024-09-30 | 1,921.00 | 1,927.00 | 1,895.00 | 1,895.00 | 1,827.03 | 16,652 |
| 2024-09-27 | 1,904.00 | 1,924.00 | 1,898.00 | 1,922.00 | 1,853.06 | 29,675 |
| 2024-09-26 | 1,885.00 | 1,924.00 | 1,871.00 | 1,895.00 | 1,827.03 | 53,332 |
| 2024-09-25 | 1,861.00 | 1,887.00 | 1,860.00 | 1,871.00 | 1,803.89 | 21,573 |
| 2024-09-24 | 1,846.00 | 1,866.00 | 1,846.00 | 1,863.00 | 1,796.17 | 38,234 |
| 2024-09-23 | 1,849.00 | 1,859.00 | 1,835.00 | 1,846.00 | 1,779.78 | 27,845 |
| 2024-09-20 | 1,828.00 | 1,860.00 | 1,828.00 | 1,849.00 | 1,782.68 | 16,158 |
| 2024-09-19 | 1,831.00 | 1,860.00 | 1,824.00 | 1,828.00 | 1,762.43 | 13,867 |
| 2024-09-13 | 1,831.00 | 1,863.00 | 1,831.00 | 1,849.00 | 1,782.68 | 23,860 |
| 2024-09-12 | 1,779.00 | 1,864.00 | 1,779.00 | 1,831.00 | 1,765.32 | 37,388 |
| 2024-09-11 | 1,811.00 | 1,825.00 | 1,791.00 | 1,791.00 | 1,726.76 | 25,031 |
| 2024-09-10 | 1,822.00 | 1,835.00 | 1,798.00 | 1,811.00 | 1,746.04 | 18,386 |
| 2024-09-09 | 1,746.00 | 1,830.00 | 1,723.00 | 1,830.00 | 1,764.36 | 66,309 |
| 2024-09-06 | 1,821.00 | 1,863.00 | 1,795.00 | 1,795.00 | 1,730.61 | 60,865 |
| 2024-09-05 | 1,855.00 | 1,887.00 | 1,846.00 | 1,865.00 | 1,798.10 | 26,893 |
| 2024-09-04 | 1,900.00 | 1,939.00 | 1,850.00 | 1,872.00 | 1,804.85 | 61,682 |
| 2024-09-03 | 1,933.00 | 1,955.00 | 1,932.00 | 1,947.00 | 1,877.16 | 14,005 |
| 2024-09-02 | 1,943.00 | 1,964.00 | 1,920.00 | 1,936.00 | 1,866.55 | 12,492 |
| 2024-08-30 | 1,920.00 | 1,947.00 | 1,920.00 | 1,943.00 | 1,873.30 | 24,428 |
| 2024-08-29 | 1,959.00 | 1,964.00 | 1,930.00 | 1,934.00 | 1,864.63 | 22,068 |
| 2024-08-28 | 1,970.00 | 1,998.00 | 1,945.00 | 1,959.00 | 1,888.73 | 24,726 |
| 2024-08-27 | 2,010.00 | 2,110.00 | 1,960.00 | 1,970.00 | 1,899.34 | 64,000 |
| 2024-08-26 | 2,010.00 | 2,025.00 | 1,959.00 | 1,960.00 | 1,889.69 | 32,175 |
| 2024-08-23 | 2,030.00 | 2,030.00 | 1,987.00 | 2,015.00 | 1,942.72 | 20,347 |
| 2024-08-22 | 2,050.00 | 2,050.00 | 1,999.00 | 2,030.00 | 1,957.18 | 23,596 |
| 2024-08-21 | 2,050.00 | 2,065.00 | 2,010.00 | 2,050.00 | 1,976.47 | 17,191 |
| 2024-08-20 | 2,055.00 | 2,065.00 | 2,040.00 | 2,050.00 | 1,976.47 | 23,523 |
| 2024-08-19 | 2,045.00 | 2,075.00 | 2,010.00 | 2,040.00 | 1,966.82 | 14,644 |
| 2024-08-16 | 2,070.00 | 2,085.00 | 2,050.00 | 2,065.00 | 1,990.93 | 28,570 |
| 2024-08-14 | 1,997.00 | 2,085.00 | 1,997.00 | 2,060.00 | 1,986.11 | 78,034 |
| 2024-08-13 | 1,971.00 | 1,997.00 | 1,959.00 | 1,997.00 | 1,925.37 | 22,644 |
| 2024-08-12 | 1,916.00 | 1,980.00 | 1,916.00 | 1,979.00 | 1,908.01 | 40,328 |
| 2024-08-09 | 1,911.00 | 1,965.00 | 1,911.00 | 1,930.00 | 1,860.77 | 38,808 |
| 2024-08-08 | 1,937.00 | 1,937.00 | 1,851.00 | 1,910.00 | 1,841.49 | 29,128 |
| 2024-08-07 | 1,781.00 | 1,940.00 | 1,781.00 | 1,938.00 | 1,868.48 | 79,724 |
| 2024-08-06 | 1,705.00 | 1,838.00 | 1,705.00 | 1,820.00 | 1,754.72 | 155,169 |
| 2024-08-05 | 2,060.00 | 2,100.00 | 1,660.00 | 1,703.00 | 1,641.91 | 361,594 |
| 2024-08-02 | 2,230.00 | 2,230.00 | 2,095.00 | 2,125.00 | 2,048.78 | 117,528 |
| 2024-08-01 | 2,210.00 | 2,245.00 | 2,210.00 | 2,240.00 | 2,159.65 | 23,729 |
| 2024-07-31 | 2,180.00 | 2,215.00 | 2,155.00 | 2,210.00 | 2,130.73 | 74,524 |
| 2024-07-30 | 2,245.00 | 2,245.00 | 2,175.00 | 2,200.00 | 2,121.09 | 77,093 |
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.