Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,555.12 | 1,555.12 | 1,523.66 | 1,555.12 | 1,555.12 | 93,419 |
| 2022-08-11 | 1,528.16 | 1,550.63 | 1,519.17 | 1,541.64 | 1,541.64 | 157,099 |
| 2022-08-10 | 1,595.58 | 1,743.90 | 1,528.16 | 1,528.16 | 1,528.16 | 1,283,931 |
| 2022-08-09 | 1,636.03 | 1,636.03 | 1,568.61 | 1,573.10 | 1,573.10 | 325,175 |
| 2022-08-08 | 1,564.11 | 1,622.54 | 1,550.63 | 1,622.54 | 1,622.54 | 499,286 |
| 2022-08-05 | 1,555.12 | 1,564.11 | 1,523.66 | 1,550.63 | 1,550.63 | 211,705 |
| 2022-08-04 | 1,532.65 | 1,595.58 | 1,528.16 | 1,541.64 | 1,541.64 | 300,176 |
| 2022-08-03 | 1,492.20 | 1,532.65 | 1,487.71 | 1,532.65 | 1,532.65 | 163,378 |
| 2022-08-02 | 1,541.64 | 1,546.14 | 1,487.71 | 1,523.66 | 1,523.66 | 336,045 |
| 2022-08-01 | 1,627.04 | 1,631.53 | 1,519.17 | 1,528.16 | 1,528.16 | 837,808 |
| 2022-07-29 | 1,514.67 | 1,537.15 | 1,492.20 | 1,501.19 | 1,501.19 | 228,400 |
| 2022-07-28 | 1,568.61 | 1,573.10 | 1,487.71 | 1,514.67 | 1,514.67 | 391,377 |
| 2022-07-27 | 1,447.25 | 1,743.90 | 1,424.78 | 1,564.11 | 1,564.11 | 2,509,058 |
| 2022-07-26 | 1,442.76 | 1,456.24 | 1,420.29 | 1,447.25 | 1,447.25 | 144,413 |
| 2022-07-25 | 1,433.77 | 1,447.25 | 1,402.31 | 1,442.76 | 1,442.76 | 129,694 |
| 2022-07-22 | 1,451.75 | 1,474.22 | 1,433.77 | 1,438.27 | 1,438.27 | 70,462 |
| 2022-07-21 | 1,465.23 | 1,478.72 | 1,447.25 | 1,460.74 | 1,460.74 | 70,733 |
| 2022-07-20 | 1,487.71 | 1,505.68 | 1,442.76 | 1,456.24 | 1,456.24 | 119,309 |
| 2022-07-19 | 1,406.80 | 1,546.14 | 1,393.32 | 1,487.71 | 1,487.71 | 299,959 |
| 2022-07-18 | 1,397.81 | 1,433.77 | 1,361.86 | 1,411.30 | 1,411.30 | 229,041 |
| 2022-07-15 | 1,451.75 | 1,451.75 | 1,343.88 | 1,370.85 | 1,370.85 | 290,909 |
| 2022-07-14 | 1,393.32 | 1,460.74 | 1,352.87 | 1,424.78 | 1,424.78 | 116,516 |
| 2022-07-13 | 1,393.32 | 1,411.30 | 1,361.86 | 1,402.31 | 1,402.31 | 85,305 |
| 2022-07-12 | 1,469.73 | 1,469.73 | 1,352.87 | 1,402.31 | 1,402.31 | 137,472 |
| 2022-07-11 | 1,456.24 | 1,456.24 | 1,406.80 | 1,438.27 | 1,438.27 | 85,164 |
| 2022-07-08 | 1,397.81 | 1,438.27 | 1,397.81 | 1,433.77 | 1,433.77 | 90,160 |
| 2022-07-07 | 1,348.37 | 1,406.80 | 1,334.89 | 1,397.81 | 1,397.81 | 115,472 |
| 2022-07-06 | 1,361.86 | 1,370.85 | 1,271.97 | 1,334.89 | 1,334.89 | 74,059 |
| 2022-07-05 | 1,321.41 | 1,352.87 | 1,312.42 | 1,348.37 | 1,348.37 | 112,492 |
| 2022-07-04 | 1,348.37 | 1,352.87 | 1,285.45 | 1,321.41 | 1,321.41 | 84,767 |
| 2022-07-01 | 1,393.32 | 1,424.78 | 1,289.94 | 1,348.37 | 1,348.37 | 158,720 |
| 2022-06-30 | 1,411.30 | 1,411.30 | 1,370.85 | 1,397.81 | 1,397.81 | 60,686 |
| 2022-06-29 | 1,339.38 | 1,433.77 | 1,339.38 | 1,420.29 | 1,420.29 | 122,525 |
| 2022-06-28 | 1,348.37 | 1,406.80 | 1,348.37 | 1,384.33 | 1,384.33 | 165,310 |
| 2022-06-27 | 1,285.45 | 1,370.85 | 1,276.46 | 1,339.38 | 1,339.38 | 168,931 |
| 2022-06-24 | 1,173.09 | 1,289.94 | 1,173.09 | 1,276.46 | 1,276.46 | 381,889 |
| 2022-06-23 | 1,294.44 | 1,334.89 | 1,209.04 | 1,213.54 | 1,213.54 | 288,405 |
| 2022-06-22 | 1,384.33 | 1,456.24 | 1,316.91 | 1,316.91 | 1,316.91 | 169,534 |
| 2022-06-21 | 1,348.37 | 1,424.78 | 1,348.37 | 1,406.80 | 1,406.80 | 91,225 |
| 2022-06-20 | 1,456.24 | 1,487.71 | 1,352.87 | 1,375.34 | 1,375.34 | 183,512 |
| 2022-06-17 | 1,424.78 | 1,582.09 | 1,366.35 | 1,465.23 | 1,465.23 | 319,928 |
| 2022-06-16 | 1,483.21 | 1,505.68 | 1,420.29 | 1,456.24 | 1,456.24 | 113,398 |
| 2022-06-15 | 1,478.72 | 1,528.16 | 1,415.79 | 1,442.76 | 1,442.76 | 347,728 |
| 2022-06-14 | 1,555.12 | 1,559.62 | 1,483.21 | 1,510.18 | 1,510.18 | 253,880 |
| 2022-06-13 | 1,627.04 | 1,640.52 | 1,564.11 | 1,573.10 | 1,573.10 | 213,301 |
| 2022-06-10 | 1,680.97 | 1,685.47 | 1,645.02 | 1,685.47 | 1,685.47 | 91,333 |
| 2022-06-09 | 1,716.93 | 1,734.91 | 1,662.99 | 1,680.97 | 1,680.97 | 217,532 |
| 2022-06-08 | 1,725.92 | 1,743.90 | 1,707.94 | 1,734.91 | 1,734.91 | 73,264 |
| 2022-06-07 | 1,725.92 | 1,752.89 | 1,685.47 | 1,730.41 | 1,730.41 | 145,402 |
| 2022-06-03 | 1,712.43 | 1,748.39 | 1,712.43 | 1,725.92 | 1,725.92 | 103,898 |
| 2022-06-02 | 1,748.39 | 1,766.37 | 1,698.95 | 1,716.93 | 1,716.93 | 152,450 |
| 2022-05-31 | 1,685.47 | 1,770.86 | 1,662.99 | 1,752.89 | 1,752.89 | 328,773 |
| 2022-05-30 | 1,671.98 | 1,698.95 | 1,645.02 | 1,680.97 | 1,680.97 | 164,011 |
| 2022-05-27 | 1,645.02 | 1,671.98 | 1,631.53 | 1,645.02 | 1,645.02 | 132,907 |
| 2022-05-26 | 1,645.02 | 1,689.96 | 1,636.03 | 1,645.02 | 1,645.02 | 136,059 |
| 2022-05-25 | 1,636.03 | 1,671.98 | 1,627.04 | 1,640.52 | 1,640.52 | 109,636 |
| 2022-05-24 | 1,703.45 | 1,703.45 | 1,618.05 | 1,627.04 | 1,627.04 | 240,321 |
| 2022-05-23 | 1,734.91 | 1,743.90 | 1,662.99 | 1,694.46 | 1,694.46 | 357,859 |
| 2022-05-20 | 1,739.40 | 1,757.38 | 1,721.42 | 1,734.91 | 1,734.91 | 217,108 |
| 2022-05-19 | 1,730.41 | 1,770.86 | 1,703.45 | 1,734.91 | 1,734.91 | 306,945 |
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.