Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,030.16 | 1,061.62 | 1,030.16 | 1,042.74 | 1,042.74 | 22,467 |
| 2024-07-24 | 1,054.43 | 1,062.52 | 1,045.44 | 1,051.73 | 1,051.73 | 19,283 |
| 2024-07-23 | 1,047.24 | 1,061.62 | 1,046.34 | 1,056.23 | 1,056.23 | 34,008 |
| 2024-07-22 | 1,067.01 | 1,067.91 | 1,013.08 | 1,061.62 | 1,061.62 | 43,748 |
| 2024-07-19 | 1,063.42 | 1,069.71 | 1,051.73 | 1,063.42 | 1,063.42 | 37,965 |
| 2024-07-18 | 1,049.93 | 1,072.41 | 1,038.25 | 1,063.42 | 1,063.42 | 69,671 |
| 2024-07-17 | 1,057.13 | 1,073.31 | 1,048.14 | 1,060.72 | 1,060.72 | 97,628 |
| 2024-07-16 | 1,022.07 | 1,114.66 | 1,022.07 | 1,063.42 | 1,063.42 | 327,670 |
| 2024-07-15 | 1,021.17 | 1,024.76 | 1,007.68 | 1,022.07 | 1,022.07 | 72,604 |
| 2024-07-12 | 1,013.08 | 1,016.67 | 1,006.79 | 1,014.88 | 1,014.88 | 42,278 |
| 2024-07-11 | 1,008.58 | 1,023.87 | 1,006.79 | 1,013.08 | 1,013.08 | 74,952 |
| 2024-07-10 | 1,011.28 | 1,020.27 | 1,008.58 | 1,015.78 | 1,015.78 | 36,060 |
| 2024-07-09 | 1,005.89 | 1,018.47 | 1,004.99 | 1,010.38 | 1,010.38 | 26,863 |
| 2024-07-08 | 1,013.08 | 1,015.78 | 1,004.99 | 1,015.78 | 1,015.78 | 16,076 |
| 2024-07-05 | 1,009.48 | 1,015.78 | 1,002.29 | 1,013.08 | 1,013.08 | 37,581 |
| 2024-07-04 | 1,015.78 | 1,020.27 | 1,002.29 | 1,006.79 | 1,006.79 | 41,975 |
| 2024-07-03 | 1,018.47 | 1,023.87 | 1,006.79 | 1,006.79 | 1,006.79 | 38,021 |
| 2024-07-02 | 1,025.66 | 1,128.14 | 1,007.68 | 1,011.28 | 1,011.28 | 1,314,913 |
| 2024-07-01 | 1,017.57 | 1,028.36 | 1,011.28 | 1,025.66 | 1,025.66 | 48,355 |
| 2024-06-28 | 1,004.09 | 1,029.26 | 1,002.29 | 1,017.57 | 1,017.57 | 33,740 |
| 2024-06-27 | 1,003.19 | 1,020.27 | 998.70 | 1,002.29 | 1,002.29 | 34,782 |
| 2024-06-26 | 1,013.98 | 1,024.76 | 1,006.79 | 1,013.98 | 1,013.98 | 21,925 |
| 2024-06-25 | 1,006.79 | 1,014.88 | 1,003.19 | 1,013.98 | 1,013.98 | 121,134 |
| 2024-06-24 | 1,029.26 | 1,029.26 | 1,005.89 | 1,006.79 | 1,006.79 | 70,029 |
| 2024-06-21 | 1,030.16 | 1,043.64 | 1,017.57 | 1,029.26 | 1,029.26 | 74,779 |
| 2024-06-20 | 1,025.66 | 1,036.45 | 1,021.17 | 1,033.75 | 1,033.75 | 59,443 |
| 2024-06-19 | 1,025.66 | 1,035.55 | 1,017.57 | 1,025.66 | 1,025.66 | 67,458 |
| 2024-06-18 | 1,037.35 | 1,040.05 | 1,020.27 | 1,025.66 | 1,025.66 | 75,875 |
| 2024-06-17 | 1,045.44 | 1,051.73 | 1,033.75 | 1,037.35 | 1,037.35 | 52,363 |
| 2024-06-14 | 1,054.43 | 1,057.13 | 1,045.44 | 1,045.44 | 1,045.44 | 44,881 |
| 2024-06-13 | 1,056.23 | 1,058.02 | 1,047.24 | 1,050.83 | 1,050.83 | 46,756 |
| 2024-06-12 | 1,051.73 | 1,058.92 | 1,046.34 | 1,049.93 | 1,049.93 | 84,987 |
| 2024-06-11 | 1,065.22 | 1,065.22 | 1,047.24 | 1,051.73 | 1,051.73 | 96,298 |
| 2024-06-10 | 1,069.71 | 1,069.71 | 1,051.73 | 1,059.82 | 1,059.82 | 53,580 |
| 2024-06-07 | 1,078.70 | 1,078.70 | 1,064.32 | 1,076.90 | 1,076.90 | 94,780 |
| 2024-06-05 | 1,085.89 | 1,086.79 | 1,069.71 | 1,076.90 | 1,076.90 | 56,850 |
| 2024-06-04 | 1,089.49 | 1,095.78 | 1,071.51 | 1,085.89 | 1,085.89 | 83,735 |
| 2024-06-03 | 1,073.31 | 1,085.89 | 1,065.22 | 1,085.89 | 1,085.89 | 99,634 |
| 2024-05-31 | 1,063.42 | 1,073.31 | 1,059.82 | 1,073.31 | 1,073.31 | 109,289 |
| 2024-05-30 | 1,077.80 | 1,080.50 | 1,061.62 | 1,062.52 | 1,062.52 | 127,300 |
| 2024-05-29 | 1,093.08 | 1,093.98 | 1,070.61 | 1,077.80 | 1,077.80 | 151,845 |
| 2024-05-28 | 1,113.76 | 1,224.32 | 1,084.99 | 1,085.89 | 1,085.89 | 2,809,601 |
| 2024-05-27 | 1,079.60 | 1,087.69 | 1,074.20 | 1,084.99 | 1,084.99 | 54,131 |
| 2024-05-24 | 1,081.40 | 1,087.69 | 1,069.71 | 1,084.99 | 1,084.99 | 42,282 |
| 2024-05-23 | 1,078.70 | 1,084.99 | 1,065.22 | 1,081.40 | 1,081.40 | 74,372 |
| 2024-05-22 | 1,096.68 | 1,096.68 | 1,070.61 | 1,078.70 | 1,078.70 | 94,524 |
| 2024-05-21 | 1,100.27 | 1,111.96 | 1,087.69 | 1,099.37 | 1,099.37 | 59,919 |
| 2024-05-20 | 1,123.65 | 1,132.63 | 1,101.17 | 1,111.06 | 1,111.06 | 122,915 |
| 2024-05-17 | 1,111.06 | 1,136.23 | 1,097.58 | 1,122.75 | 1,122.75 | 176,497 |
| 2024-05-16 | 1,099.37 | 1,099.37 | 1,078.70 | 1,078.70 | 1,078.70 | 52,788 |
| 2024-05-14 | 1,074.20 | 1,092.18 | 1,072.41 | 1,082.29 | 1,082.29 | 41,932 |
| 2024-05-13 | 1,072.41 | 1,083.19 | 1,068.81 | 1,075.10 | 1,075.10 | 21,865 |
| 2024-05-10 | 1,078.70 | 1,092.18 | 1,075.10 | 1,081.40 | 1,081.40 | 29,058 |
| 2024-05-09 | 1,078.70 | 1,100.27 | 1,065.22 | 1,087.69 | 1,087.69 | 70,302 |
| 2024-05-08 | 1,065.22 | 1,076.00 | 1,065.22 | 1,069.71 | 1,069.71 | 32,025 |
| 2024-05-07 | 1,075.10 | 1,078.70 | 1,063.42 | 1,071.51 | 1,071.51 | 23,064 |
| 2024-05-03 | 1,078.70 | 1,082.29 | 1,070.61 | 1,074.20 | 1,074.20 | 23,050 |
| 2024-05-02 | 1,089.49 | 1,089.49 | 1,071.51 | 1,073.31 | 1,073.31 | 62,243 |
| 2024-04-30 | 1,083.19 | 1,083.19 | 1,065.22 | 1,075.10 | 1,075.10 | 36,876 |
| 2024-04-29 | 1,114.66 | 1,114.66 | 1,069.71 | 1,078.70 | 1,078.70 | 57,520 |
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.