Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,469.73 | 1,564.11 | 1,456.24 | 1,465.23 | 1,465.23 | 815,245 |
| 2022-11-09 | 1,573.10 | 1,622.54 | 1,478.72 | 1,492.20 | 1,492.20 | 2,157,848 |
| 2022-11-08 | 1,460.74 | 1,739.40 | 1,451.75 | 1,550.63 | 1,550.63 | 14,843,667 |
| 2022-11-07 | 1,546.14 | 1,671.98 | 1,438.27 | 1,460.74 | 1,460.74 | 3,091,053 |
| 2022-11-04 | 1,438.27 | 1,465.23 | 1,366.35 | 1,411.30 | 1,411.30 | 717,399 |
| 2022-11-03 | 1,469.73 | 1,546.14 | 1,406.80 | 1,438.27 | 1,438.27 | 2,135,659 |
| 2022-11-02 | 1,375.34 | 1,586.59 | 1,366.35 | 1,474.22 | 1,474.22 | 6,042,976 |
| 2022-11-01 | 1,303.43 | 1,555.12 | 1,271.97 | 1,388.83 | 1,388.83 | 7,605,416 |
| 2022-10-31 | 1,285.45 | 1,325.90 | 1,285.45 | 1,307.92 | 1,307.92 | 551,977 |
| 2022-10-28 | 1,325.90 | 1,330.40 | 1,271.97 | 1,271.97 | 1,271.97 | 737,836 |
| 2022-10-27 | 1,388.83 | 1,447.25 | 1,312.42 | 1,330.40 | 1,330.40 | 4,174,936 |
| 2022-10-26 | 1,231.51 | 1,568.61 | 1,231.51 | 1,375.34 | 1,375.34 | 13,324,782 |
| 2022-10-25 | 1,236.01 | 1,258.48 | 1,213.54 | 1,222.53 | 1,222.53 | 242,888 |
| 2022-10-24 | 1,267.47 | 1,289.94 | 1,218.03 | 1,231.51 | 1,231.51 | 394,013 |
| 2022-10-21 | 1,348.37 | 1,460.74 | 1,267.47 | 1,267.47 | 1,267.47 | 2,019,151 |
| 2022-10-20 | 1,276.46 | 1,591.08 | 1,276.46 | 1,343.88 | 1,343.88 | 7,599,016 |
| 2022-10-19 | 1,267.47 | 1,298.93 | 1,253.99 | 1,276.46 | 1,276.46 | 81,500 |
| 2022-10-18 | 1,231.51 | 1,280.96 | 1,231.51 | 1,262.98 | 1,262.98 | 71,073 |
| 2022-10-17 | 1,213.54 | 1,253.99 | 1,150.61 | 1,231.51 | 1,231.51 | 46,153 |
| 2022-10-14 | 1,240.50 | 1,245.00 | 1,186.57 | 1,245.00 | 1,245.00 | 128,735 |
| 2022-10-13 | 1,227.02 | 1,227.02 | 1,150.61 | 1,177.58 | 1,177.58 | 111,758 |
| 2022-10-12 | 1,218.03 | 1,245.00 | 1,195.56 | 1,222.53 | 1,222.53 | 54,466 |
| 2022-10-11 | 1,245.00 | 1,245.00 | 1,159.60 | 1,218.03 | 1,218.03 | 97,515 |
| 2022-10-07 | 1,258.48 | 1,262.98 | 1,222.53 | 1,245.00 | 1,245.00 | 45,583 |
| 2022-10-06 | 1,245.00 | 1,271.97 | 1,245.00 | 1,258.48 | 1,258.48 | 68,261 |
| 2022-10-05 | 1,276.46 | 1,294.44 | 1,231.51 | 1,240.50 | 1,240.50 | 149,806 |
| 2022-10-04 | 1,200.05 | 1,285.45 | 1,200.05 | 1,285.45 | 1,285.45 | 182,980 |
| 2022-09-30 | 1,146.12 | 1,204.55 | 1,146.12 | 1,195.56 | 1,195.56 | 161,789 |
| 2022-09-29 | 1,200.05 | 1,249.49 | 1,177.58 | 1,200.05 | 1,200.05 | 125,537 |
| 2022-09-28 | 1,168.59 | 1,249.49 | 1,164.10 | 1,195.56 | 1,195.56 | 398,072 |
| 2022-09-27 | 1,123.65 | 1,222.53 | 1,123.65 | 1,186.57 | 1,186.57 | 250,111 |
| 2022-09-26 | 1,267.47 | 1,267.47 | 1,146.12 | 1,164.10 | 1,164.10 | 358,910 |
| 2022-09-23 | 1,262.98 | 1,312.42 | 1,245.00 | 1,280.96 | 1,280.96 | 255,352 |
| 2022-09-22 | 1,312.42 | 1,325.90 | 1,236.01 | 1,276.46 | 1,276.46 | 463,399 |
| 2022-09-21 | 1,420.29 | 1,582.09 | 1,312.42 | 1,316.91 | 1,316.91 | 2,349,512 |
| 2022-09-20 | 1,420.29 | 1,447.25 | 1,384.33 | 1,442.76 | 1,442.76 | 133,840 |
| 2022-09-19 | 1,456.24 | 1,460.74 | 1,406.80 | 1,420.29 | 1,420.29 | 67,435 |
| 2022-09-16 | 1,474.22 | 1,474.22 | 1,429.28 | 1,465.23 | 1,465.23 | 75,530 |
| 2022-09-15 | 1,456.24 | 1,478.72 | 1,438.27 | 1,474.22 | 1,474.22 | 99,488 |
| 2022-09-14 | 1,447.25 | 1,465.23 | 1,433.77 | 1,451.75 | 1,451.75 | 102,055 |
| 2022-09-13 | 1,483.21 | 1,496.70 | 1,447.25 | 1,478.72 | 1,478.72 | 229,833 |
| 2022-09-08 | 1,519.17 | 1,541.64 | 1,456.24 | 1,496.70 | 1,496.70 | 206,009 |
| 2022-09-07 | 1,505.68 | 1,514.67 | 1,460.74 | 1,496.70 | 1,496.70 | 121,410 |
| 2022-09-06 | 1,487.71 | 1,519.17 | 1,469.73 | 1,514.67 | 1,514.67 | 87,961 |
| 2022-09-05 | 1,514.67 | 1,523.66 | 1,460.74 | 1,510.18 | 1,510.18 | 160,356 |
| 2022-09-02 | 1,519.17 | 1,550.63 | 1,469.73 | 1,541.64 | 1,541.64 | 237,656 |
| 2022-09-01 | 1,523.66 | 1,541.64 | 1,501.19 | 1,537.15 | 1,537.15 | 119,882 |
| 2022-08-31 | 1,505.68 | 1,541.64 | 1,496.70 | 1,541.64 | 1,541.64 | 144,366 |
| 2022-08-30 | 1,496.70 | 1,514.67 | 1,487.71 | 1,505.68 | 1,505.68 | 56,870 |
| 2022-08-29 | 1,514.67 | 1,514.67 | 1,465.23 | 1,496.70 | 1,496.70 | 109,697 |
| 2022-08-26 | 1,519.17 | 1,550.63 | 1,487.71 | 1,532.65 | 1,532.65 | 114,084 |
| 2022-08-25 | 1,505.68 | 1,519.17 | 1,483.21 | 1,519.17 | 1,519.17 | 121,962 |
| 2022-08-24 | 1,483.21 | 1,519.17 | 1,460.74 | 1,505.68 | 1,505.68 | 130,545 |
| 2022-08-23 | 1,519.17 | 1,519.17 | 1,451.75 | 1,483.21 | 1,483.21 | 323,253 |
| 2022-08-22 | 1,528.16 | 1,532.65 | 1,483.21 | 1,510.18 | 1,510.18 | 188,692 |
| 2022-08-19 | 1,532.65 | 1,541.64 | 1,519.17 | 1,541.64 | 1,541.64 | 68,278 |
| 2022-08-18 | 1,519.17 | 1,541.64 | 1,510.18 | 1,541.64 | 1,541.64 | 92,870 |
| 2022-08-17 | 1,532.65 | 1,550.63 | 1,510.18 | 1,541.64 | 1,541.64 | 212,921 |
| 2022-08-16 | 1,550.63 | 1,564.11 | 1,532.65 | 1,541.64 | 1,541.64 | 125,446 |
| 2022-08-12 | 1,555.12 | 1,555.12 | 1,523.66 | 1,555.12 | 1,555.12 | 93,419 |
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.