Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,350.17 | 1,357.36 | 1,338.49 | 1,341.18 | 1,341.18 | 46,555 |
| 2023-02-06 | 1,373.54 | 1,373.54 | 1,325.90 | 1,351.97 | 1,351.97 | 72,493 |
| 2023-02-03 | 1,354.67 | 1,361.86 | 1,303.43 | 1,351.07 | 1,351.07 | 62,635 |
| 2023-02-02 | 1,337.59 | 1,360.96 | 1,337.59 | 1,354.67 | 1,354.67 | 147,905 |
| 2023-02-01 | 1,348.37 | 1,358.26 | 1,334.89 | 1,349.27 | 1,349.27 | 128,703 |
| 2023-01-31 | 1,321.41 | 1,350.17 | 1,271.97 | 1,348.37 | 1,348.37 | 168,879 |
| 2023-01-30 | 1,356.46 | 1,357.36 | 1,329.50 | 1,337.59 | 1,337.59 | 80,200 |
| 2023-01-27 | 1,312.42 | 1,347.48 | 1,312.42 | 1,341.18 | 1,341.18 | 116,792 |
| 2023-01-26 | 1,336.69 | 1,339.38 | 1,323.20 | 1,328.60 | 1,328.60 | 148,062 |
| 2023-01-25 | 1,325.90 | 1,338.49 | 1,307.92 | 1,336.69 | 1,336.69 | 98,690 |
| 2023-01-20 | 1,325.90 | 1,325.90 | 1,289.94 | 1,307.92 | 1,307.92 | 62,855 |
| 2023-01-19 | 1,321.41 | 1,330.40 | 1,289.94 | 1,312.42 | 1,312.42 | 85,421 |
| 2023-01-18 | 1,307.92 | 1,330.40 | 1,303.43 | 1,321.41 | 1,321.41 | 77,608 |
| 2023-01-17 | 1,366.35 | 1,366.35 | 1,294.44 | 1,307.92 | 1,307.92 | 180,880 |
| 2023-01-16 | 1,361.86 | 1,361.86 | 1,334.89 | 1,343.88 | 1,343.88 | 160,893 |
| 2023-01-13 | 1,330.40 | 1,352.87 | 1,303.43 | 1,348.37 | 1,348.37 | 143,083 |
| 2023-01-12 | 1,289.94 | 1,348.37 | 1,289.94 | 1,330.40 | 1,330.40 | 479,674 |
| 2023-01-11 | 1,249.49 | 1,384.33 | 1,245.00 | 1,267.47 | 1,267.47 | 1,014,588 |
| 2023-01-10 | 1,249.49 | 1,316.91 | 1,231.51 | 1,245.00 | 1,245.00 | 544,313 |
| 2023-01-09 | 1,213.54 | 1,245.00 | 1,200.05 | 1,245.00 | 1,245.00 | 107,221 |
| 2023-01-06 | 1,150.61 | 1,204.55 | 1,150.61 | 1,191.06 | 1,191.06 | 43,057 |
| 2023-01-05 | 1,168.59 | 1,209.04 | 1,168.59 | 1,177.58 | 1,177.58 | 51,540 |
| 2023-01-04 | 1,146.12 | 1,173.09 | 1,123.65 | 1,164.10 | 1,164.10 | 58,467 |
| 2023-01-03 | 1,146.12 | 1,164.10 | 1,092.18 | 1,164.10 | 1,164.10 | 106,080 |
| 2023-01-02 | 1,159.60 | 1,213.54 | 1,128.14 | 1,150.61 | 1,150.61 | 127,929 |
| 2022-12-29 | 1,218.03 | 1,236.01 | 1,168.59 | 1,177.58 | 1,177.58 | 137,479 |
| 2022-12-28 | 1,213.54 | 1,240.50 | 1,195.56 | 1,231.51 | 1,231.51 | 82,395 |
| 2022-12-27 | 1,191.06 | 1,218.03 | 1,155.11 | 1,209.04 | 1,209.04 | 99,877 |
| 2022-12-26 | 1,218.03 | 1,236.01 | 1,173.09 | 1,195.56 | 1,195.56 | 147,832 |
| 2022-12-23 | 1,245.00 | 1,245.00 | 1,209.04 | 1,236.01 | 1,236.01 | 65,833 |
| 2022-12-22 | 1,245.00 | 1,267.47 | 1,218.03 | 1,245.00 | 1,245.00 | 58,073 |
| 2022-12-21 | 1,267.47 | 1,267.47 | 1,231.51 | 1,253.99 | 1,253.99 | 61,493 |
| 2022-12-20 | 1,280.96 | 1,294.44 | 1,236.01 | 1,267.47 | 1,267.47 | 80,903 |
| 2022-12-19 | 1,280.96 | 1,289.94 | 1,271.97 | 1,276.46 | 1,276.46 | 50,200 |
| 2022-12-16 | 1,280.96 | 1,289.94 | 1,258.48 | 1,285.45 | 1,285.45 | 165,065 |
| 2022-12-15 | 1,276.46 | 1,334.89 | 1,276.46 | 1,298.93 | 1,298.93 | 137,078 |
| 2022-12-14 | 1,294.44 | 1,298.93 | 1,262.98 | 1,294.44 | 1,294.44 | 200,285 |
| 2022-12-13 | 1,294.44 | 1,303.43 | 1,271.97 | 1,285.45 | 1,285.45 | 206,090 |
| 2022-12-12 | 1,289.94 | 1,307.92 | 1,276.46 | 1,303.43 | 1,303.43 | 141,210 |
| 2022-12-09 | 1,276.46 | 1,303.43 | 1,276.46 | 1,303.43 | 1,303.43 | 125,907 |
| 2022-12-08 | 1,298.93 | 1,307.92 | 1,253.99 | 1,285.45 | 1,285.45 | 242,495 |
| 2022-12-07 | 1,316.91 | 1,343.88 | 1,289.94 | 1,294.44 | 1,294.44 | 281,663 |
| 2022-12-06 | 1,361.86 | 1,447.25 | 1,321.41 | 1,321.41 | 1,321.41 | 937,745 |
| 2022-12-05 | 1,352.87 | 1,384.33 | 1,352.87 | 1,366.35 | 1,366.35 | 156,880 |
| 2022-12-02 | 1,397.81 | 1,402.31 | 1,366.35 | 1,366.35 | 1,366.35 | 189,209 |
| 2022-12-01 | 1,420.29 | 1,429.28 | 1,393.32 | 1,397.81 | 1,397.81 | 292,176 |
| 2022-11-30 | 1,411.30 | 1,523.66 | 1,388.83 | 1,402.31 | 1,402.31 | 1,697,192 |
| 2022-11-29 | 1,411.30 | 1,433.77 | 1,406.80 | 1,424.78 | 1,424.78 | 145,368 |
| 2022-11-28 | 1,460.74 | 1,496.70 | 1,420.29 | 1,424.78 | 1,424.78 | 246,913 |
| 2022-11-25 | 1,465.23 | 1,537.15 | 1,442.76 | 1,460.74 | 1,460.74 | 859,860 |
| 2022-11-24 | 1,465.23 | 1,478.72 | 1,456.24 | 1,465.23 | 1,465.23 | 216,153 |
| 2022-11-23 | 1,469.73 | 1,474.22 | 1,447.25 | 1,465.23 | 1,465.23 | 153,296 |
| 2022-11-22 | 1,442.76 | 1,478.72 | 1,438.27 | 1,469.73 | 1,469.73 | 235,763 |
| 2022-11-21 | 1,429.28 | 1,483.21 | 1,415.79 | 1,447.25 | 1,447.25 | 429,234 |
| 2022-11-18 | 1,424.78 | 1,496.70 | 1,415.79 | 1,429.28 | 1,429.28 | 585,494 |
| 2022-11-17 | 1,447.25 | 1,447.25 | 1,411.30 | 1,424.78 | 1,424.78 | 200,981 |
| 2022-11-16 | 1,438.27 | 1,532.65 | 1,411.30 | 1,456.24 | 1,456.24 | 2,077,452 |
| 2022-11-15 | 1,487.71 | 1,487.71 | 1,433.77 | 1,442.76 | 1,442.76 | 428,869 |
| 2022-11-14 | 1,483.21 | 1,537.15 | 1,483.21 | 1,492.20 | 1,492.20 | 503,307 |
| 2022-11-11 | 1,496.70 | 1,510.18 | 1,469.73 | 1,487.71 | 1,487.71 | 486,033 |
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.