Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,191.06 | 1,198.26 | 1,173.09 | 1,179.38 | 1,179.38 | 73,089 |
| 2023-05-03 | 1,211.74 | 1,213.54 | 1,191.06 | 1,191.06 | 1,191.06 | 148,806 |
| 2023-05-02 | 1,171.29 | 1,227.02 | 1,161.40 | 1,203.65 | 1,203.65 | 330,082 |
| 2023-04-28 | 1,164.10 | 1,204.55 | 1,159.60 | 1,159.60 | 1,159.60 | 284,895 |
| 2023-04-27 | 1,177.58 | 1,240.50 | 1,171.29 | 1,173.98 | 1,173.98 | 350,205 |
| 2023-04-26 | 1,197.36 | 1,200.05 | 1,177.58 | 1,180.28 | 1,180.28 | 263,925 |
| 2023-04-25 | 1,199.15 | 1,256.68 | 1,168.59 | 1,205.45 | 1,205.45 | 834,395 |
| 2023-04-24 | 1,144.32 | 1,347.48 | 1,105.67 | 1,198.26 | 1,198.26 | 5,233,166 |
| 2023-04-21 | 1,156.90 | 1,172.19 | 1,132.63 | 1,144.32 | 1,144.32 | 268,466 |
| 2023-04-20 | 1,128.14 | 1,366.35 | 1,128.14 | 1,182.97 | 1,182.97 | 2,952,424 |
| 2023-04-19 | 1,097.58 | 1,111.06 | 1,088.59 | 1,101.17 | 1,101.17 | 75,993 |
| 2023-04-18 | 1,108.36 | 1,113.76 | 1,096.68 | 1,099.37 | 1,099.37 | 90,792 |
| 2023-04-17 | 1,102.97 | 1,121.85 | 1,080.50 | 1,107.46 | 1,107.46 | 187,076 |
| 2023-04-14 | 1,063.42 | 1,081.40 | 1,063.42 | 1,076.90 | 1,076.90 | 137,294 |
| 2023-04-13 | 1,066.11 | 1,075.10 | 1,051.73 | 1,074.20 | 1,074.20 | 65,982 |
| 2023-04-12 | 1,066.11 | 1,074.20 | 1,058.02 | 1,067.01 | 1,067.01 | 83,377 |
| 2023-04-11 | 1,060.72 | 1,069.71 | 1,039.15 | 1,067.91 | 1,067.91 | 55,145 |
| 2023-04-10 | 1,080.50 | 1,089.49 | 1,060.72 | 1,060.72 | 1,060.72 | 94,278 |
| 2023-04-07 | 1,097.58 | 1,104.77 | 1,080.50 | 1,089.49 | 1,089.49 | 79,423 |
| 2023-04-06 | 1,130.84 | 1,130.84 | 1,089.49 | 1,097.58 | 1,097.58 | 65,167 |
| 2023-04-05 | 1,116.45 | 1,132.63 | 1,101.17 | 1,130.84 | 1,130.84 | 81,480 |
| 2023-04-04 | 1,093.98 | 1,120.05 | 1,093.98 | 1,117.35 | 1,117.35 | 56,016 |
| 2023-04-03 | 1,120.05 | 1,123.65 | 1,078.70 | 1,103.87 | 1,103.87 | 81,727 |
| 2023-03-31 | 1,119.15 | 1,127.24 | 1,098.48 | 1,119.15 | 1,119.15 | 82,411 |
| 2023-03-30 | 1,114.66 | 1,123.65 | 1,099.37 | 1,119.15 | 1,119.15 | 45,963 |
| 2023-03-29 | 1,074.20 | 1,114.66 | 1,074.20 | 1,114.66 | 1,114.66 | 84,158 |
| 2023-03-28 | 1,049.93 | 1,075.10 | 1,048.14 | 1,074.20 | 1,074.20 | 48,495 |
| 2023-03-27 | 1,077.80 | 1,077.80 | 1,041.84 | 1,049.93 | 1,049.93 | 40,251 |
| 2023-03-24 | 1,055.33 | 1,066.11 | 1,042.74 | 1,060.72 | 1,060.72 | 32,761 |
| 2023-03-23 | 1,072.41 | 1,075.10 | 1,020.27 | 1,055.33 | 1,055.33 | 85,504 |
| 2023-03-22 | 1,082.29 | 1,089.49 | 1,061.62 | 1,072.41 | 1,072.41 | 83,245 |
| 2023-03-21 | 1,093.08 | 1,101.17 | 1,079.60 | 1,082.29 | 1,082.29 | 46,284 |
| 2023-03-20 | 1,105.67 | 1,105.67 | 1,077.80 | 1,093.08 | 1,093.08 | 43,902 |
| 2023-03-17 | 1,074.20 | 1,078.70 | 1,056.23 | 1,077.80 | 1,077.80 | 44,893 |
| 2023-03-16 | 1,091.28 | 1,091.28 | 1,045.44 | 1,052.63 | 1,052.63 | 84,603 |
| 2023-03-15 | 1,069.71 | 1,092.18 | 1,069.71 | 1,072.41 | 1,072.41 | 67,789 |
| 2023-03-14 | 1,102.07 | 1,111.96 | 1,052.63 | 1,068.81 | 1,068.81 | 179,555 |
| 2023-03-13 | 1,124.54 | 1,124.54 | 1,093.98 | 1,118.25 | 1,118.25 | 197,185 |
| 2023-03-10 | 1,159.60 | 1,170.39 | 1,141.62 | 1,143.42 | 1,143.42 | 104,565 |
| 2023-03-09 | 1,192.86 | 1,192.86 | 1,169.49 | 1,170.39 | 1,170.39 | 165,858 |
| 2023-03-08 | 1,222.53 | 1,257.58 | 1,187.47 | 1,204.55 | 1,204.55 | 179,777 |
| 2023-03-07 | 1,227.92 | 1,236.01 | 1,205.45 | 1,234.21 | 1,234.21 | 62,743 |
| 2023-03-06 | 1,251.29 | 1,257.58 | 1,213.54 | 1,229.72 | 1,229.72 | 98,103 |
| 2023-03-03 | 1,267.47 | 1,276.46 | 1,245.90 | 1,251.29 | 1,251.29 | 47,986 |
| 2023-03-02 | 1,253.99 | 1,271.97 | 1,253.99 | 1,267.47 | 1,267.47 | 41,520 |
| 2023-02-28 | 1,221.63 | 1,262.98 | 1,220.73 | 1,258.48 | 1,258.48 | 56,956 |
| 2023-02-27 | 1,247.70 | 1,253.99 | 1,216.23 | 1,236.01 | 1,236.01 | 64,651 |
| 2023-02-24 | 1,298.93 | 1,298.93 | 1,237.81 | 1,247.70 | 1,247.70 | 45,405 |
| 2023-02-23 | 1,232.41 | 1,261.18 | 1,166.79 | 1,258.48 | 1,258.48 | 89,687 |
| 2023-02-22 | 1,259.38 | 1,259.38 | 1,240.50 | 1,246.80 | 1,246.80 | 64,863 |
| 2023-02-21 | 1,267.47 | 1,271.07 | 1,260.28 | 1,260.28 | 1,260.28 | 46,011 |
| 2023-02-20 | 1,262.08 | 1,275.56 | 1,253.09 | 1,258.48 | 1,258.48 | 75,374 |
| 2023-02-17 | 1,276.46 | 1,279.16 | 1,258.48 | 1,262.08 | 1,262.08 | 49,284 |
| 2023-02-16 | 1,258.48 | 1,284.55 | 1,256.68 | 1,276.46 | 1,276.46 | 58,431 |
| 2023-02-15 | 1,286.35 | 1,307.92 | 1,250.39 | 1,250.39 | 1,250.39 | 187,387 |
| 2023-02-14 | 1,309.72 | 1,322.31 | 1,277.36 | 1,278.26 | 1,278.26 | 280,005 |
| 2023-02-13 | 1,334.89 | 1,335.79 | 1,305.23 | 1,309.72 | 1,309.72 | 84,844 |
| 2023-02-10 | 1,366.35 | 1,366.35 | 1,328.60 | 1,334.89 | 1,334.89 | 55,639 |
| 2023-02-09 | 1,327.70 | 1,364.55 | 1,327.70 | 1,364.55 | 1,364.55 | 65,450 |
| 2023-02-08 | 1,348.37 | 1,368.15 | 1,341.18 | 1,342.98 | 1,342.98 | 89,774 |
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.