HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,269.00 | 1,482.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10,800,323 |
| 2026-10-20 | 955.00 | 1,140.00 | 925.00 | 1,140.00 | 1,140.00 | 5,762,140 |
| 2026-10-19 | 929.00 | 993.00 | 857.00 | 877.00 | 877.00 | 1,435,915 |
| 2026-10-16 | 884.00 | 1,030.00 | 847.00 | 876.00 | 876.00 | 2,696,539 |
| 2026-10-15 | 966.00 | 1,143.00 | 840.00 | 884.00 | 884.00 | 5,208,698 |
| 2026-10-14 | 1,225.00 | 1,225.00 | 928.00 | 955.00 | 955.00 | 11,176,530 |
| 2026-10-13 | 785.00 | 943.00 | 780.00 | 943.00 | 943.00 | 3,824,956 |
| 2026-10-12 | 632.00 | 726.00 | 621.00 | 726.00 | 726.00 | 5,204,474 |
| 2026-10-08 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | 455,122 |
| 2026-10-07 | 404.00 | 447.00 | 404.00 | 430.00 | 430.00 | 184,246 |
| 2026-10-06 | 457.00 | 509.00 | 415.00 | 423.00 | 423.00 | 697,375 |
| 2026-10-02 | 380.00 | 489.00 | 353.00 | 450.00 | 450.00 | 1,542,507 |
| 2026-10-01 | 374.00 | 415.00 | 361.00 | 377.00 | 377.00 | 830,070 |
| 2026-09-30 | 457.00 | 470.00 | 362.00 | 362.00 | 362.00 | 439,607 |
| 2026-09-29 | 445.00 | 575.00 | 445.00 | 456.00 | 456.00 | 2,264,138 |
| 2026-09-28 | 540.00 | 540.00 | 439.00 | 445.00 | 445.00 | 586,073 |
| 2026-09-23 | 501.00 | 635.00 | 500.00 | 500.00 | 500.00 | 3,462,782 |
| 2026-09-22 | 611.00 | 628.00 | 499.00 | 501.00 | 501.00 | 520,491 |
| 2026-09-21 | 647.00 | 652.00 | 607.00 | 607.00 | 607.00 | 148,926 |
| 2026-09-18 | 657.00 | 700.00 | 640.00 | 647.00 | 647.00 | 173,807 |
| 2026-09-17 | 663.00 | 696.00 | 637.00 | 661.00 | 661.00 | 59,269 |
| 2026-09-16 | 622.00 | 749.00 | 622.00 | 663.00 | 663.00 | 330,427 |
| 2026-09-15 | 667.00 | 667.00 | 627.00 | 643.00 | 643.00 | 93,886 |
| 2026-09-14 | 719.00 | 729.00 | 649.00 | 669.00 | 669.00 | 142,611 |
| 2026-09-11 | 704.00 | 734.00 | 689.00 | 702.00 | 702.00 | 54,736 |
| 2026-09-10 | 722.00 | 832.00 | 711.00 | 711.00 | 711.00 | 514,027 |
| 2026-09-09 | 800.00 | 824.00 | 650.00 | 722.00 | 722.00 | 628,922 |
| 2026-09-08 | 845.00 | 852.00 | 786.00 | 808.00 | 808.00 | 141,803 |
| 2026-09-07 | 896.00 | 896.00 | 807.00 | 845.00 | 845.00 | 210,749 |
| 2026-09-04 | 871.00 | 901.00 | 842.00 | 896.00 | 896.00 | 79,340 |
| 2026-09-03 | 870.00 | 925.00 | 862.00 | 894.00 | 894.00 | 85,191 |
| 2026-09-02 | 900.00 | 936.00 | 866.00 | 904.00 | 904.00 | 198,090 |
| 2026-09-01 | 863.00 | 945.00 | 841.00 | 885.00 | 885.00 | 201,444 |
| 2026-08-31 | 821.00 | 877.00 | 807.00 | 863.00 | 863.00 | 188,818 |
| 2026-08-28 | 805.00 | 845.00 | 770.00 | 821.00 | 821.00 | 109,571 |
| 2026-08-27 | 780.00 | 799.00 | 776.00 | 785.00 | 785.00 | 72,013 |
| 2026-08-26 | 803.00 | 811.00 | 777.00 | 779.00 | 779.00 | 89,719 |
| 2026-08-25 | 820.00 | 882.00 | 778.00 | 803.00 | 803.00 | 205,589 |
| 2026-08-24 | 842.00 | 849.00 | 813.00 | 818.00 | 818.00 | 138,674 |
| 2026-08-21 | 850.00 | 860.00 | 816.00 | 850.00 | 850.00 | 246,211 |
| 2026-08-20 | 864.00 | 890.00 | 825.00 | 846.00 | 846.00 | 223,803 |
| 2026-08-19 | 909.00 | 909.00 | 819.00 | 843.00 | 843.00 | 465,404 |
| 2026-08-18 | 950.00 | 1,140.00 | 907.00 | 907.00 | 907.00 | 2,264,316 |
| 2026-08-14 | 831.00 | 904.00 | 831.00 | 881.00 | 881.00 | 240,653 |
| 2026-08-13 | 904.00 | 906.00 | 814.00 | 835.00 | 835.00 | 388,108 |
| 2026-08-12 | 913.00 | 927.00 | 904.00 | 904.00 | 904.00 | 79,216 |
| 2026-08-11 | 913.00 | 929.00 | 904.00 | 913.00 | 913.00 | 73,116 |
| 2026-08-10 | 906.00 | 927.00 | 890.00 | 913.00 | 913.00 | 181,653 |
| 2026-08-07 | 906.00 | 930.00 | 898.00 | 907.00 | 907.00 | 93,178 |
| 2026-08-06 | 927.00 | 930.00 | 895.00 | 900.00 | 900.00 | 221,815 |
| 2026-08-05 | 943.00 | 990.00 | 919.00 | 928.00 | 928.00 | 320,173 |
| 2026-08-04 | 941.00 | 987.00 | 929.00 | 944.00 | 944.00 | 301,213 |
| 2026-08-03 | 1,000.00 | 1,042.00 | 951.00 | 960.00 | 960.00 | 553,117 |
| 2026-07-31 | 1,020.00 | 1,060.00 | 971.00 | 975.00 | 975.00 | 398,642 |
| 2026-07-30 | 980.00 | 1,192.00 | 900.00 | 955.00 | 955.00 | 1,767,627 |
| 2026-07-29 | 1,120.00 | 1,180.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,178,170 |
| 2026-07-28 | 1,533.00 | 1,573.00 | 1,435.00 | 1,435.00 | 1,435.00 | 989,367 |
| 2026-07-27 | 2,000.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 40,549 |
| 2026-07-24 | 2,165.00 | 2,245.00 | 2,000.00 | 2,005.00 | 2,005.00 | 96,311 |
| 2026-07-23 | 2,090.00 | 2,250.00 | 2,025.00 | 2,125.00 | 2,125.00 | 96,136 |
Page 1 of 2 · 61 trading daysOlder →
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.