HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 463.00 | 480.00 | 459.00 | 475.00 | 4,494.60 | 33,706 |
| 2026-03-30 | 463.00 | 479.00 | 460.00 | 463.00 | 4,381.05 | 32,415 |
| 2026-03-27 | 477.00 | 477.00 | 442.00 | 464.00 | 4,390.51 | 26,819 |
| 2026-03-26 | 504.00 | 504.00 | 473.00 | 477.00 | 4,513.52 | 40,353 |
| 2026-03-25 | 494.00 | 506.00 | 484.00 | 493.00 | 4,664.92 | 28,782 |
| 2026-03-24 | 484.00 | 507.00 | 484.00 | 494.00 | 4,674.38 | 42,348 |
| 2026-03-23 | 501.00 | 502.00 | 475.00 | 484.00 | 4,579.76 | 31,367 |
| 2026-03-20 | 489.00 | 523.00 | 489.00 | 501.00 | 4,740.62 | 33,402 |
| 2026-03-19 | 486.00 | 497.00 | 476.00 | 489.00 | 4,627.07 | 28,620 |
| 2026-03-18 | 493.00 | 493.00 | 475.00 | 486.00 | 4,598.68 | 31,776 |
| 2026-03-17 | 494.00 | 498.00 | 485.00 | 489.00 | 4,627.07 | 18,204 |
| 2026-03-16 | 500.00 | 505.00 | 487.00 | 494.00 | 4,674.38 | 23,507 |
| 2026-03-13 | 490.00 | 500.00 | 475.00 | 500.00 | 4,731.16 | 29,152 |
| 2026-03-12 | 495.00 | 505.00 | 479.00 | 492.00 | 4,655.46 | 36,510 |
| 2026-03-11 | 504.00 | 537.00 | 485.00 | 495.00 | 4,683.84 | 118,480 |
| 2026-03-10 | 471.00 | 502.00 | 471.00 | 481.00 | 4,551.37 | 30,372 |
| 2026-03-09 | 496.00 | 502.00 | 460.00 | 469.00 | 4,437.82 | 34,984 |
| 2026-03-06 | 496.00 | 508.00 | 480.00 | 506.00 | 4,787.93 | 31,103 |
| 2026-03-05 | 485.00 | 506.00 | 462.00 | 503.00 | 4,759.54 | 62,615 |
| 2026-03-04 | 500.00 | 500.00 | 425.00 | 439.00 | 4,153.95 | 143,297 |
| 2026-03-03 | 520.00 | 563.00 | 497.00 | 505.00 | 4,778.47 | 383,099 |
| 2026-02-27 | 627.00 | 632.00 | 600.00 | 611.00 | 5,781.47 | 81,621 |
| 2026-02-26 | 660.00 | 665.00 | 622.00 | 626.00 | 5,923.41 | 75,346 |
| 2026-02-25 | 666.00 | 672.00 | 660.00 | 660.00 | 6,245.12 | 46,329 |
| 2026-02-24 | 674.00 | 674.00 | 657.00 | 666.00 | 6,301.90 | 43,869 |
| 2026-02-23 | 674.00 | 679.00 | 663.00 | 666.00 | 6,301.90 | 39,709 |
| 2026-02-20 | 681.00 | 683.00 | 665.00 | 665.00 | 6,292.44 | 60,822 |
| 2026-02-19 | 680.00 | 691.00 | 668.00 | 681.00 | 6,443.83 | 86,031 |
| 2026-02-13 | 683.00 | 743.00 | 675.00 | 680.00 | 6,434.37 | 329,875 |
| 2026-02-12 | 670.00 | 753.00 | 657.00 | 682.00 | 6,453.30 | 534,829 |
| 2026-02-11 | 684.00 | 684.00 | 639.00 | 664.00 | 6,282.97 | 93,307 |
| 2026-02-10 | 693.00 | 697.00 | 680.00 | 684.00 | 6,472.22 | 58,712 |
| 2026-02-09 | 687.00 | 700.00 | 684.00 | 693.00 | 6,557.38 | 44,633 |
| 2026-02-06 | 675.00 | 742.00 | 650.00 | 686.00 | 6,491.14 | 208,047 |
| 2026-02-05 | 696.00 | 696.00 | 683.00 | 687.00 | 6,500.61 | 34,923 |
| 2026-02-04 | 688.00 | 701.00 | 680.00 | 696.00 | 6,585.77 | 40,668 |
| 2026-02-03 | 692.00 | 695.00 | 684.00 | 690.00 | 6,528.99 | 31,246 |
| 2026-02-02 | 703.00 | 705.00 | 685.00 | 686.00 | 6,491.14 | 45,727 |
| 2026-01-30 | 703.00 | 710.00 | 697.00 | 703.00 | 6,652.00 | 45,788 |
| 2026-01-29 | 701.00 | 715.00 | 697.00 | 706.00 | 6,680.39 | 59,678 |
| 2026-01-28 | 710.00 | 718.00 | 698.00 | 702.00 | 6,642.54 | 65,833 |
| 2026-01-27 | 712.00 | 721.00 | 706.00 | 709.00 | 6,708.78 | 46,661 |
| 2026-01-26 | 711.00 | 729.00 | 708.00 | 712.00 | 6,737.16 | 67,262 |
| 2026-01-23 | 705.00 | 774.00 | 698.00 | 722.00 | 6,831.79 | 215,302 |
| 2026-01-22 | 694.00 | 745.00 | 694.00 | 711.00 | 6,727.70 | 141,617 |
| 2026-01-21 | 717.00 | 717.00 | 687.00 | 694.00 | 6,566.84 | 102,026 |
| 2026-01-20 | 721.00 | 726.00 | 703.00 | 717.00 | 6,784.48 | 67,396 |
| 2026-01-19 | 714.00 | 750.00 | 710.00 | 720.00 | 6,812.86 | 103,901 |
| 2026-01-16 | 729.00 | 736.00 | 713.00 | 718.00 | 6,793.94 | 62,579 |
| 2026-01-15 | 728.00 | 743.00 | 720.00 | 729.00 | 6,898.02 | 57,324 |
| 2026-01-14 | 730.00 | 748.00 | 725.00 | 734.00 | 6,945.34 | 79,199 |
| 2026-01-13 | 750.00 | 751.00 | 729.00 | 735.00 | 6,954.80 | 81,509 |
| 2026-01-12 | 756.00 | 761.00 | 744.00 | 750.00 | 7,096.73 | 75,633 |
| 2026-01-09 | 754.00 | 761.00 | 731.00 | 756.00 | 7,153.51 | 67,713 |
| 2026-01-08 | 753.00 | 800.00 | 730.00 | 753.00 | 7,125.12 | 199,286 |
| 2026-01-07 | 816.00 | 818.00 | 750.00 | 753.00 | 7,125.12 | 195,320 |
| 2026-01-06 | 857.00 | 891.00 | 800.00 | 801.00 | 7,579.31 | 315,754 |
| 2026-01-05 | 882.00 | 960.00 | 775.00 | 857.00 | 8,109.20 | 2,430,749 |
| 2026-01-02 | 763.00 | 930.00 | 756.00 | 900.00 | 8,516.08 | 3,040,638 |
| 2025-12-30 | 742.00 | 793.00 | 705.00 | 722.00 | 6,831.79 | 796,619 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.