Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,093.98 | 1,093.98 | 1,073.31 | 1,086.79 | 1,086.79 | 41,061 |
| 2024-04-25 | 1,094.88 | 1,107.46 | 1,092.18 | 1,093.98 | 1,093.98 | 15,048 |
| 2024-04-24 | 1,093.98 | 1,103.87 | 1,083.19 | 1,103.87 | 1,103.87 | 51,527 |
| 2024-04-23 | 1,101.17 | 1,101.17 | 1,078.70 | 1,093.98 | 1,093.98 | 54,658 |
| 2024-04-22 | 1,069.71 | 1,092.18 | 1,060.72 | 1,087.69 | 1,087.69 | 43,196 |
| 2024-04-19 | 1,080.50 | 1,080.50 | 1,045.44 | 1,069.71 | 1,069.71 | 99,983 |
| 2024-04-18 | 1,077.80 | 1,077.80 | 1,060.72 | 1,076.00 | 1,076.00 | 36,425 |
| 2024-04-17 | 1,058.02 | 1,063.42 | 1,055.33 | 1,060.72 | 1,060.72 | 43,628 |
| 2024-04-16 | 1,079.60 | 1,081.40 | 1,051.73 | 1,058.02 | 1,058.02 | 102,077 |
| 2024-04-15 | 1,084.09 | 1,113.76 | 1,078.70 | 1,085.89 | 1,085.89 | 142,699 |
| 2024-04-12 | 1,133.53 | 1,144.32 | 1,103.87 | 1,113.76 | 1,113.76 | 135,752 |
| 2024-04-11 | 1,141.62 | 1,157.80 | 1,133.53 | 1,133.53 | 1,133.53 | 100,864 |
| 2024-04-09 | 1,148.81 | 1,173.09 | 1,147.02 | 1,151.51 | 1,151.51 | 87,618 |
| 2024-04-08 | 1,164.10 | 1,170.39 | 1,146.12 | 1,164.10 | 1,164.10 | 78,965 |
| 2024-04-05 | 1,146.12 | 1,177.58 | 1,141.62 | 1,164.10 | 1,164.10 | 130,017 |
| 2024-04-04 | 1,133.53 | 1,159.60 | 1,132.63 | 1,157.80 | 1,157.80 | 52,099 |
| 2024-04-03 | 1,142.52 | 1,155.11 | 1,132.63 | 1,133.53 | 1,133.53 | 125,840 |
| 2024-04-02 | 1,150.61 | 1,156.90 | 1,141.62 | 1,143.42 | 1,143.42 | 103,214 |
| 2024-04-01 | 1,144.32 | 1,168.59 | 1,126.34 | 1,150.61 | 1,150.61 | 79,527 |
| 2024-03-29 | 1,152.41 | 1,159.60 | 1,125.44 | 1,149.71 | 1,149.71 | 112,217 |
| 2024-03-28 | 1,186.57 | 1,186.57 | 1,134.43 | 1,158.70 | 1,158.70 | 135,361 |
| 2024-03-27 | 1,191.06 | 1,191.06 | 1,173.09 | 1,186.57 | 1,186.57 | 35,810 |
| 2024-03-26 | 1,193.76 | 1,196.46 | 1,178.48 | 1,190.16 | 1,190.16 | 61,448 |
| 2024-03-25 | 1,168.59 | 1,190.16 | 1,164.10 | 1,183.87 | 1,183.87 | 74,718 |
| 2024-03-22 | 1,166.79 | 1,172.19 | 1,155.11 | 1,168.59 | 1,168.59 | 51,344 |
| 2024-03-21 | 1,154.21 | 1,177.58 | 1,151.51 | 1,166.79 | 1,166.79 | 75,479 |
| 2024-03-20 | 1,138.03 | 1,155.11 | 1,138.03 | 1,154.21 | 1,154.21 | 57,420 |
| 2024-03-19 | 1,128.14 | 1,143.42 | 1,125.44 | 1,136.23 | 1,136.23 | 70,735 |
| 2024-03-18 | 1,099.37 | 1,128.14 | 1,098.48 | 1,128.14 | 1,128.14 | 74,324 |
| 2024-03-15 | 1,104.77 | 1,108.36 | 1,093.08 | 1,102.07 | 1,102.07 | 58,822 |
| 2024-03-14 | 1,123.65 | 1,128.14 | 1,105.67 | 1,108.36 | 1,108.36 | 84,292 |
| 2024-03-13 | 1,110.16 | 1,136.23 | 1,110.16 | 1,123.65 | 1,123.65 | 60,922 |
| 2024-03-12 | 1,120.05 | 1,132.63 | 1,112.86 | 1,118.25 | 1,118.25 | 67,015 |
| 2024-03-11 | 1,141.62 | 1,150.61 | 1,114.66 | 1,134.43 | 1,134.43 | 42,896 |
| 2024-03-08 | 1,131.74 | 1,146.12 | 1,131.74 | 1,141.62 | 1,141.62 | 36,307 |
| 2024-03-07 | 1,117.35 | 1,138.93 | 1,117.35 | 1,137.13 | 1,137.13 | 45,599 |
| 2024-03-06 | 1,119.15 | 1,138.93 | 1,087.69 | 1,126.34 | 1,126.34 | 81,313 |
| 2024-03-05 | 1,163.20 | 1,165.00 | 1,131.74 | 1,131.74 | 1,131.74 | 144,730 |
| 2024-03-04 | 1,163.20 | 1,185.67 | 1,156.90 | 1,163.20 | 1,163.20 | 74,835 |
| 2024-02-29 | 1,156.01 | 1,181.18 | 1,156.01 | 1,172.19 | 1,172.19 | 49,473 |
| 2024-02-28 | 1,190.16 | 1,193.76 | 1,163.20 | 1,165.89 | 1,165.89 | 104,739 |
| 2024-02-27 | 1,188.37 | 1,194.66 | 1,182.07 | 1,193.76 | 1,193.76 | 53,448 |
| 2024-02-26 | 1,199.15 | 1,200.05 | 1,186.57 | 1,199.15 | 1,199.15 | 52,621 |
| 2024-02-23 | 1,191.06 | 1,209.94 | 1,186.57 | 1,200.05 | 1,200.05 | 40,251 |
| 2024-02-22 | 1,194.66 | 1,202.75 | 1,185.67 | 1,191.06 | 1,191.06 | 32,560 |
| 2024-02-21 | 1,213.54 | 1,213.54 | 1,194.66 | 1,194.66 | 1,194.66 | 45,244 |
| 2024-02-20 | 1,210.84 | 1,221.63 | 1,204.55 | 1,218.03 | 1,218.03 | 47,199 |
| 2024-02-19 | 1,239.61 | 1,240.50 | 1,209.94 | 1,210.84 | 1,210.84 | 72,360 |
| 2024-02-16 | 1,184.77 | 1,240.50 | 1,184.77 | 1,239.61 | 1,239.61 | 163,321 |
| 2024-02-15 | 1,191.06 | 1,200.05 | 1,176.68 | 1,182.97 | 1,182.97 | 131,946 |
| 2024-02-14 | 1,185.67 | 1,203.65 | 1,184.77 | 1,195.56 | 1,195.56 | 51,926 |
| 2024-02-13 | 1,195.56 | 1,207.24 | 1,182.97 | 1,186.57 | 1,186.57 | 85,450 |
| 2024-02-08 | 1,193.76 | 1,207.24 | 1,183.87 | 1,195.56 | 1,195.56 | 47,503 |
| 2024-02-07 | 1,185.67 | 1,193.76 | 1,174.88 | 1,193.76 | 1,193.76 | 33,289 |
| 2024-02-06 | 1,195.56 | 1,198.26 | 1,179.38 | 1,180.28 | 1,180.28 | 100,215 |
| 2024-02-05 | 1,195.56 | 1,205.45 | 1,195.56 | 1,195.56 | 1,195.56 | 47,456 |
| 2024-02-02 | 1,194.66 | 1,209.04 | 1,191.06 | 1,195.56 | 1,195.56 | 28,856 |
| 2024-02-01 | 1,209.04 | 1,213.54 | 1,186.57 | 1,193.76 | 1,193.76 | 59,512 |
| 2024-01-31 | 1,196.46 | 1,226.12 | 1,196.46 | 1,204.55 | 1,204.55 | 28,454 |
| 2024-01-30 | 1,190.16 | 1,224.32 | 1,186.57 | 1,220.73 | 1,220.73 | 91,761 |
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.