Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,209.04 | 1,209.04 | 1,181.18 | 1,205.45 | 1,205.45 | 128,031 |
| 2024-01-26 | 1,206.35 | 1,222.53 | 1,198.26 | 1,208.14 | 1,208.14 | 46,305 |
| 2024-01-25 | 1,218.03 | 1,218.03 | 1,186.57 | 1,215.33 | 1,215.33 | 37,312 |
| 2024-01-24 | 1,221.63 | 1,227.02 | 1,204.55 | 1,223.42 | 1,223.42 | 70,180 |
| 2024-01-23 | 1,191.06 | 1,221.63 | 1,182.07 | 1,221.63 | 1,221.63 | 78,742 |
| 2024-01-22 | 1,205.45 | 1,208.14 | 1,182.97 | 1,193.76 | 1,193.76 | 79,331 |
| 2024-01-19 | 1,192.86 | 1,203.65 | 1,182.07 | 1,192.86 | 1,192.86 | 67,562 |
| 2024-01-18 | 1,209.04 | 1,210.84 | 1,180.28 | 1,192.86 | 1,192.86 | 109,178 |
| 2024-01-17 | 1,237.81 | 1,237.81 | 1,185.67 | 1,209.04 | 1,209.04 | 140,594 |
| 2024-01-16 | 1,255.79 | 1,255.79 | 1,231.51 | 1,237.81 | 1,237.81 | 69,444 |
| 2024-01-15 | 1,255.79 | 1,263.88 | 1,223.42 | 1,255.79 | 1,255.79 | 98,305 |
| 2024-01-12 | 1,272.87 | 1,272.87 | 1,243.20 | 1,255.79 | 1,255.79 | 55,633 |
| 2024-01-11 | 1,274.66 | 1,276.46 | 1,243.20 | 1,271.07 | 1,271.07 | 87,491 |
| 2024-01-10 | 1,289.05 | 1,289.05 | 1,245.00 | 1,263.88 | 1,263.88 | 210,225 |
| 2024-01-09 | 1,287.25 | 1,348.37 | 1,267.47 | 1,282.75 | 1,282.75 | 68,456 |
| 2024-01-08 | 1,281.85 | 1,292.64 | 1,275.56 | 1,284.55 | 1,284.55 | 69,354 |
| 2024-01-05 | 1,294.44 | 1,294.44 | 1,269.27 | 1,280.96 | 1,280.96 | 61,595 |
| 2024-01-04 | 1,307.02 | 1,307.02 | 1,277.36 | 1,294.44 | 1,294.44 | 128,315 |
| 2024-01-03 | 1,300.73 | 1,321.41 | 1,267.47 | 1,307.02 | 1,307.02 | 241,346 |
| 2024-01-02 | 1,242.30 | 1,366.35 | 1,235.11 | 1,300.73 | 1,300.73 | 1,173,513 |
| 2023-12-28 | 1,256.68 | 1,257.58 | 1,224.32 | 1,245.90 | 1,245.90 | 41,721 |
| 2023-12-27 | 1,251.29 | 1,258.48 | 1,237.81 | 1,245.90 | 1,245.90 | 32,154 |
| 2023-12-26 | 1,260.28 | 1,276.46 | 1,186.57 | 1,251.29 | 1,251.29 | 94,516 |
| 2023-12-22 | 1,266.57 | 1,279.16 | 1,256.68 | 1,259.38 | 1,259.38 | 63,699 |
| 2023-12-21 | 1,271.97 | 1,276.46 | 1,258.48 | 1,266.57 | 1,266.57 | 152,829 |
| 2023-12-20 | 1,262.08 | 1,274.66 | 1,256.68 | 1,271.97 | 1,271.97 | 108,703 |
| 2023-12-19 | 1,273.76 | 1,282.75 | 1,263.88 | 1,274.66 | 1,274.66 | 50,620 |
| 2023-12-18 | 1,259.38 | 1,277.36 | 1,259.38 | 1,274.66 | 1,274.66 | 78,705 |
| 2023-12-15 | 1,280.96 | 1,280.96 | 1,248.59 | 1,274.66 | 1,274.66 | 79,180 |
| 2023-12-14 | 1,280.96 | 1,285.45 | 1,256.68 | 1,270.17 | 1,270.17 | 102,195 |
| 2023-12-13 | 1,285.45 | 1,285.45 | 1,269.27 | 1,280.96 | 1,280.96 | 59,855 |
| 2023-12-12 | 1,276.46 | 1,278.26 | 1,262.08 | 1,278.26 | 1,278.26 | 52,856 |
| 2023-12-11 | 1,245.00 | 1,271.97 | 1,245.00 | 1,269.27 | 1,269.27 | 38,200 |
| 2023-12-08 | 1,251.29 | 1,273.76 | 1,243.20 | 1,262.08 | 1,262.08 | 63,611 |
| 2023-12-07 | 1,240.50 | 1,257.58 | 1,236.91 | 1,251.29 | 1,251.29 | 70,163 |
| 2023-12-06 | 1,242.30 | 1,262.08 | 1,228.82 | 1,240.50 | 1,240.50 | 105,022 |
| 2023-12-05 | 1,295.34 | 1,334.89 | 1,262.08 | 1,262.08 | 1,262.08 | 113,618 |
| 2023-12-04 | 1,289.05 | 1,348.37 | 1,281.85 | 1,295.34 | 1,295.34 | 189,159 |
| 2023-12-01 | 1,280.96 | 1,295.34 | 1,276.46 | 1,295.34 | 1,295.34 | 85,896 |
| 2023-11-30 | 1,263.88 | 1,280.96 | 1,262.98 | 1,280.96 | 1,280.96 | 80,920 |
| 2023-11-29 | 1,262.08 | 1,268.37 | 1,240.50 | 1,262.08 | 1,262.08 | 59,656 |
| 2023-11-28 | 1,249.49 | 1,271.07 | 1,249.49 | 1,262.08 | 1,262.08 | 83,113 |
| 2023-11-27 | 1,262.08 | 1,271.07 | 1,245.90 | 1,262.08 | 1,262.08 | 88,970 |
| 2023-11-24 | 1,270.17 | 1,299.83 | 1,240.50 | 1,262.08 | 1,262.08 | 77,924 |
| 2023-11-23 | 1,279.16 | 1,292.64 | 1,261.18 | 1,267.47 | 1,267.47 | 87,926 |
| 2023-11-22 | 1,280.96 | 1,289.05 | 1,260.28 | 1,279.16 | 1,279.16 | 54,866 |
| 2023-11-21 | 1,258.48 | 1,287.25 | 1,236.01 | 1,280.96 | 1,280.96 | 131,746 |
| 2023-11-20 | 1,248.59 | 1,273.76 | 1,241.40 | 1,269.27 | 1,269.27 | 133,584 |
| 2023-11-17 | 1,258.48 | 1,260.28 | 1,236.01 | 1,249.49 | 1,249.49 | 57,840 |
| 2023-11-16 | 1,239.61 | 1,258.48 | 1,226.12 | 1,258.48 | 1,258.48 | 208,150 |
| 2023-11-15 | 1,191.06 | 1,224.32 | 1,191.06 | 1,210.84 | 1,210.84 | 124,775 |
| 2023-11-14 | 1,169.49 | 1,195.56 | 1,150.61 | 1,189.27 | 1,189.27 | 68,665 |
| 2023-11-13 | 1,175.78 | 1,176.68 | 1,155.11 | 1,176.68 | 1,176.68 | 189,849 |
| 2023-11-10 | 1,201.85 | 1,201.85 | 1,174.88 | 1,175.78 | 1,175.78 | 58,465 |
| 2023-11-09 | 1,213.54 | 1,213.54 | 1,187.47 | 1,204.55 | 1,204.55 | 41,539 |
| 2023-11-08 | 1,214.44 | 1,236.01 | 1,197.36 | 1,213.54 | 1,213.54 | 84,231 |
| 2023-11-07 | 1,210.84 | 1,226.12 | 1,191.06 | 1,212.64 | 1,212.64 | 52,457 |
| 2023-11-06 | 1,195.56 | 1,252.19 | 1,195.56 | 1,226.12 | 1,226.12 | 102,239 |
| 2023-11-03 | 1,188.37 | 1,198.26 | 1,183.87 | 1,194.66 | 1,194.66 | 54,668 |
| 2023-11-02 | 1,158.70 | 1,186.57 | 1,151.51 | 1,182.07 | 1,182.07 | 49,772 |
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.