Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,155.11 | 1,185.67 | 1,151.51 | 1,151.51 | 1,151.51 | 70,365 |
| 2023-10-31 | 1,182.07 | 1,195.56 | 1,150.61 | 1,150.61 | 1,150.61 | 81,806 |
| 2023-10-30 | 1,164.10 | 1,195.56 | 1,162.30 | 1,182.07 | 1,182.07 | 72,726 |
| 2023-10-27 | 1,177.58 | 1,193.76 | 1,160.50 | 1,181.18 | 1,181.18 | 117,483 |
| 2023-10-26 | 1,213.54 | 1,223.42 | 1,172.19 | 1,183.87 | 1,183.87 | 118,011 |
| 2023-10-25 | 1,203.65 | 1,256.68 | 1,203.65 | 1,228.82 | 1,228.82 | 143,257 |
| 2023-10-24 | 1,151.51 | 1,210.84 | 1,139.83 | 1,203.65 | 1,203.65 | 154,395 |
| 2023-10-23 | 1,191.06 | 1,218.03 | 1,128.14 | 1,162.30 | 1,162.30 | 235,778 |
| 2023-10-20 | 1,286.35 | 1,342.98 | 1,160.50 | 1,201.85 | 1,201.85 | 750,991 |
| 2023-10-19 | 1,211.74 | 1,267.47 | 1,169.49 | 1,267.47 | 1,267.47 | 367,609 |
| 2023-10-18 | 1,242.30 | 1,244.10 | 1,207.24 | 1,222.53 | 1,222.53 | 79,995 |
| 2023-10-17 | 1,204.55 | 1,268.37 | 1,204.55 | 1,229.72 | 1,229.72 | 137,946 |
| 2023-10-16 | 1,224.32 | 1,244.10 | 1,193.76 | 1,204.55 | 1,204.55 | 137,028 |
| 2023-10-13 | 1,242.30 | 1,262.08 | 1,237.81 | 1,244.10 | 1,244.10 | 81,236 |
| 2023-10-12 | 1,260.28 | 1,284.55 | 1,247.70 | 1,257.58 | 1,257.58 | 275,043 |
| 2023-10-11 | 1,210.84 | 1,287.25 | 1,209.04 | 1,259.38 | 1,259.38 | 274,191 |
| 2023-10-10 | 1,196.46 | 1,330.40 | 1,178.48 | 1,209.04 | 1,209.04 | 626,291 |
| 2023-10-06 | 1,155.11 | 1,213.54 | 1,155.11 | 1,209.04 | 1,209.04 | 86,011 |
| 2023-10-05 | 1,182.07 | 1,195.56 | 1,123.65 | 1,168.59 | 1,168.59 | 205,041 |
| 2023-10-04 | 1,222.53 | 1,243.20 | 1,173.98 | 1,182.07 | 1,182.07 | 278,527 |
| 2023-09-27 | 1,329.50 | 1,374.44 | 1,197.36 | 1,243.20 | 1,243.20 | 2,212,971 |
| 2023-09-26 | 1,204.55 | 1,276.46 | 1,204.55 | 1,222.53 | 1,222.53 | 121,447 |
| 2023-09-25 | 1,222.53 | 1,258.48 | 1,218.03 | 1,228.82 | 1,228.82 | 81,361 |
| 2023-09-22 | 1,215.33 | 1,262.98 | 1,215.33 | 1,222.53 | 1,222.53 | 226,498 |
| 2023-09-21 | 1,267.47 | 1,289.05 | 1,250.39 | 1,277.36 | 1,277.36 | 228,262 |
| 2023-09-20 | 1,307.02 | 1,310.62 | 1,271.07 | 1,276.46 | 1,276.46 | 195,022 |
| 2023-09-19 | 1,332.19 | 1,356.46 | 1,276.46 | 1,307.02 | 1,307.02 | 380,098 |
| 2023-09-18 | 1,343.88 | 1,362.76 | 1,319.61 | 1,331.29 | 1,331.29 | 212,903 |
| 2023-09-15 | 1,357.36 | 1,375.34 | 1,331.29 | 1,358.26 | 1,358.26 | 143,349 |
| 2023-09-14 | 1,352.87 | 1,370.85 | 1,323.20 | 1,331.29 | 1,331.29 | 217,783 |
| 2023-09-13 | 1,389.72 | 1,398.71 | 1,352.87 | 1,352.87 | 1,352.87 | 347,289 |
| 2023-09-12 | 1,391.52 | 1,423.88 | 1,368.15 | 1,405.90 | 1,405.90 | 339,707 |
| 2023-09-11 | 1,384.33 | 1,405.90 | 1,353.77 | 1,392.42 | 1,392.42 | 250,271 |
| 2023-09-08 | 1,396.02 | 1,415.79 | 1,348.37 | 1,384.33 | 1,384.33 | 359,863 |
| 2023-09-07 | 1,397.81 | 1,415.79 | 1,357.36 | 1,384.33 | 1,384.33 | 353,871 |
| 2023-09-06 | 1,367.25 | 1,429.28 | 1,363.66 | 1,397.81 | 1,397.81 | 756,028 |
| 2023-09-05 | 1,455.35 | 1,600.07 | 1,344.78 | 1,349.27 | 1,349.27 | 4,977,710 |
| 2023-09-04 | 1,393.32 | 1,438.27 | 1,386.13 | 1,398.71 | 1,398.71 | 590,011 |
| 2023-09-01 | 1,412.20 | 1,476.92 | 1,361.86 | 1,377.14 | 1,377.14 | 751,468 |
| 2023-08-31 | 1,429.28 | 1,449.05 | 1,397.81 | 1,412.20 | 1,412.20 | 612,640 |
| 2023-08-30 | 1,413.10 | 1,424.78 | 1,394.22 | 1,424.78 | 1,424.78 | 412,181 |
| 2023-08-29 | 1,395.12 | 1,456.24 | 1,370.85 | 1,413.10 | 1,413.10 | 697,437 |
| 2023-08-28 | 1,351.07 | 1,447.25 | 1,339.38 | 1,387.03 | 1,387.03 | 1,121,440 |
| 2023-08-25 | 1,370.85 | 1,414.89 | 1,333.09 | 1,351.97 | 1,351.97 | 936,745 |
| 2023-08-24 | 1,287.25 | 1,474.22 | 1,287.25 | 1,366.35 | 1,366.35 | 5,558,273 |
| 2023-08-23 | 1,313.32 | 1,326.80 | 1,282.75 | 1,294.44 | 1,294.44 | 676,674 |
| 2023-08-22 | 1,303.43 | 1,366.35 | 1,288.15 | 1,358.26 | 1,358.26 | 908,056 |
| 2023-08-21 | 1,333.99 | 1,373.54 | 1,284.55 | 1,331.29 | 1,331.29 | 1,204,798 |
| 2023-08-18 | 1,348.37 | 1,588.38 | 1,333.09 | 1,368.15 | 1,368.15 | 10,259,927 |
| 2023-08-17 | 1,461.64 | 1,472.42 | 1,342.98 | 1,362.76 | 1,362.76 | 3,103,148 |
| 2023-08-16 | 1,243.20 | 1,642.32 | 1,200.05 | 1,447.25 | 1,447.25 | 33,993,121 |
| 2023-08-14 | 1,156.90 | 1,520.97 | 1,152.41 | 1,263.88 | 1,263.88 | 18,747,224 |
| 2023-08-11 | 1,163.20 | 1,189.27 | 1,147.92 | 1,170.39 | 1,170.39 | 75,301 |
| 2023-08-10 | 1,135.33 | 1,171.29 | 1,135.33 | 1,163.20 | 1,163.20 | 38,887 |
| 2023-08-09 | 1,131.74 | 1,151.51 | 1,128.14 | 1,132.63 | 1,132.63 | 33,328 |
| 2023-08-08 | 1,167.69 | 1,168.59 | 1,142.52 | 1,146.12 | 1,146.12 | 38,969 |
| 2023-08-07 | 1,185.67 | 1,195.56 | 1,167.69 | 1,168.59 | 1,168.59 | 70,940 |
| 2023-08-04 | 1,156.90 | 1,190.16 | 1,146.12 | 1,185.67 | 1,185.67 | 102,041 |
| 2023-08-03 | 1,141.62 | 1,164.10 | 1,126.34 | 1,162.30 | 1,162.30 | 117,162 |
| 2023-08-02 | 1,142.52 | 1,149.71 | 1,127.24 | 1,148.81 | 1,148.81 | 220,631 |
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.