Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,156.90 | 1,156.90 | 1,132.63 | 1,138.03 | 1,138.03 | 87,598 |
| 2023-07-31 | 1,177.58 | 1,180.28 | 1,129.94 | 1,143.42 | 1,143.42 | 243,077 |
| 2023-07-28 | 1,109.26 | 1,176.68 | 1,102.97 | 1,176.68 | 1,176.68 | 102,363 |
| 2023-07-27 | 1,100.27 | 1,129.94 | 1,100.27 | 1,128.14 | 1,128.14 | 95,407 |
| 2023-07-26 | 1,129.94 | 1,131.74 | 1,058.92 | 1,107.46 | 1,107.46 | 248,425 |
| 2023-07-25 | 1,147.02 | 1,162.30 | 1,129.94 | 1,129.94 | 1,129.94 | 131,141 |
| 2023-07-24 | 1,214.44 | 1,214.44 | 1,123.65 | 1,139.83 | 1,139.83 | 305,442 |
| 2023-07-21 | 1,236.01 | 1,303.43 | 1,209.04 | 1,214.44 | 1,214.44 | 243,105 |
| 2023-07-20 | 1,227.92 | 1,238.71 | 1,208.14 | 1,233.31 | 1,233.31 | 50,684 |
| 2023-07-19 | 1,236.01 | 1,236.01 | 1,209.04 | 1,227.92 | 1,227.92 | 142,920 |
| 2023-07-18 | 1,253.09 | 1,276.46 | 1,231.51 | 1,236.01 | 1,236.01 | 92,466 |
| 2023-07-17 | 1,240.50 | 1,260.28 | 1,230.62 | 1,253.09 | 1,253.09 | 81,140 |
| 2023-07-14 | 1,254.89 | 1,267.47 | 1,218.03 | 1,240.50 | 1,240.50 | 141,069 |
| 2023-07-13 | 1,270.17 | 1,298.03 | 1,250.39 | 1,254.89 | 1,254.89 | 110,807 |
| 2023-07-12 | 1,303.43 | 1,303.43 | 1,261.18 | 1,270.17 | 1,270.17 | 61,549 |
| 2023-07-11 | 1,291.74 | 1,297.14 | 1,271.97 | 1,291.74 | 1,291.74 | 43,158 |
| 2023-07-10 | 1,276.46 | 1,298.03 | 1,264.77 | 1,291.74 | 1,291.74 | 70,908 |
| 2023-07-07 | 1,276.46 | 1,305.23 | 1,252.19 | 1,282.75 | 1,282.75 | 87,386 |
| 2023-07-06 | 1,351.07 | 1,360.96 | 1,276.46 | 1,283.65 | 1,283.65 | 203,495 |
| 2023-07-05 | 1,377.14 | 1,397.81 | 1,343.88 | 1,351.07 | 1,351.07 | 86,845 |
| 2023-07-04 | 1,357.36 | 1,387.93 | 1,351.97 | 1,377.14 | 1,377.14 | 121,195 |
| 2023-07-03 | 1,351.07 | 1,371.75 | 1,349.27 | 1,351.07 | 1,351.07 | 82,107 |
| 2023-06-30 | 1,315.11 | 1,358.26 | 1,298.93 | 1,352.87 | 1,352.87 | 110,579 |
| 2023-06-29 | 1,359.16 | 1,359.16 | 1,313.32 | 1,322.31 | 1,322.31 | 181,553 |
| 2023-06-28 | 1,363.66 | 1,373.54 | 1,349.27 | 1,354.67 | 1,354.67 | 99,855 |
| 2023-06-27 | 1,386.13 | 1,401.41 | 1,355.57 | 1,363.66 | 1,363.66 | 153,500 |
| 2023-06-26 | 1,411.30 | 1,422.09 | 1,377.14 | 1,386.13 | 1,386.13 | 188,054 |
| 2023-06-23 | 1,440.96 | 1,440.96 | 1,379.84 | 1,424.78 | 1,424.78 | 307,394 |
| 2023-06-22 | 1,381.63 | 1,460.74 | 1,374.44 | 1,424.78 | 1,424.78 | 809,726 |
| 2023-06-21 | 1,388.83 | 1,449.05 | 1,369.95 | 1,381.63 | 1,381.63 | 761,269 |
| 2023-06-20 | 1,391.52 | 1,407.70 | 1,369.95 | 1,388.83 | 1,388.83 | 377,185 |
| 2023-06-19 | 1,368.15 | 1,393.32 | 1,364.55 | 1,387.93 | 1,387.93 | 146,427 |
| 2023-06-16 | 1,351.97 | 1,382.53 | 1,351.97 | 1,375.34 | 1,375.34 | 201,409 |
| 2023-06-15 | 1,354.67 | 1,375.34 | 1,341.18 | 1,351.97 | 1,351.97 | 180,002 |
| 2023-06-14 | 1,366.35 | 1,376.24 | 1,342.08 | 1,367.25 | 1,367.25 | 290,035 |
| 2023-06-13 | 1,403.21 | 1,403.21 | 1,352.87 | 1,366.35 | 1,366.35 | 317,737 |
| 2023-06-12 | 1,382.53 | 1,434.67 | 1,360.96 | 1,405.90 | 1,405.90 | 964,466 |
| 2023-06-09 | 1,359.16 | 1,382.53 | 1,355.57 | 1,367.25 | 1,367.25 | 219,878 |
| 2023-06-08 | 1,378.04 | 1,378.04 | 1,339.38 | 1,357.36 | 1,357.36 | 204,039 |
| 2023-06-07 | 1,366.35 | 1,381.63 | 1,354.67 | 1,378.04 | 1,378.04 | 270,332 |
| 2023-06-05 | 1,362.76 | 1,373.54 | 1,336.69 | 1,371.75 | 1,371.75 | 180,197 |
| 2023-06-02 | 1,348.37 | 1,361.86 | 1,333.99 | 1,357.36 | 1,357.36 | 221,026 |
| 2023-06-01 | 1,368.15 | 1,368.15 | 1,330.40 | 1,347.48 | 1,347.48 | 144,038 |
| 2023-05-31 | 1,351.07 | 1,368.15 | 1,337.59 | 1,339.38 | 1,339.38 | 195,750 |
| 2023-05-30 | 1,347.48 | 1,363.66 | 1,329.50 | 1,351.07 | 1,351.07 | 184,972 |
| 2023-05-26 | 1,356.46 | 1,358.26 | 1,332.19 | 1,347.48 | 1,347.48 | 290,446 |
| 2023-05-25 | 1,357.36 | 1,357.36 | 1,312.42 | 1,353.77 | 1,353.77 | 345,206 |
| 2023-05-24 | 1,353.77 | 1,381.63 | 1,334.89 | 1,334.89 | 1,334.89 | 789,419 |
| 2023-05-23 | 1,392.42 | 1,393.32 | 1,352.87 | 1,353.77 | 1,353.77 | 1,547,616 |
| 2023-05-22 | 1,209.04 | 1,527.26 | 1,209.04 | 1,392.42 | 1,392.42 | 22,338,615 |
| 2023-05-19 | 1,206.35 | 1,220.73 | 1,200.05 | 1,209.04 | 1,209.04 | 85,462 |
| 2023-05-18 | 1,206.35 | 1,225.22 | 1,191.06 | 1,206.35 | 1,206.35 | 162,964 |
| 2023-05-17 | 1,150.61 | 1,194.66 | 1,118.25 | 1,193.76 | 1,193.76 | 358,028 |
| 2023-05-16 | 1,121.85 | 1,142.52 | 1,095.78 | 1,105.67 | 1,105.67 | 119,926 |
| 2023-05-15 | 1,137.13 | 1,137.13 | 1,113.76 | 1,121.85 | 1,121.85 | 55,648 |
| 2023-05-12 | 1,163.20 | 1,173.98 | 1,102.07 | 1,137.13 | 1,137.13 | 146,433 |
| 2023-05-11 | 1,157.80 | 1,184.77 | 1,156.90 | 1,163.20 | 1,163.20 | 61,997 |
| 2023-05-10 | 1,198.26 | 1,207.24 | 1,164.10 | 1,170.39 | 1,170.39 | 130,505 |
| 2023-05-09 | 1,172.19 | 1,203.65 | 1,167.69 | 1,198.26 | 1,198.26 | 103,509 |
| 2023-05-08 | 1,179.38 | 1,231.51 | 1,164.10 | 1,167.69 | 1,167.69 | 100,410 |
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.