Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,851.77 | 1,869.75 | 1,784.35 | 1,797.83 | 1,797.83 | 357,089 |
| 2022-05-17 | 1,856.26 | 1,883.23 | 1,806.82 | 1,856.26 | 1,856.26 | 202,331 |
| 2022-05-16 | 1,869.75 | 1,896.71 | 1,806.82 | 1,856.26 | 1,856.26 | 216,507 |
| 2022-05-13 | 1,905.70 | 1,932.67 | 1,806.82 | 1,860.76 | 1,860.76 | 301,929 |
| 2022-05-12 | 1,919.19 | 2,045.03 | 1,883.23 | 1,896.71 | 1,896.71 | 620,524 |
| 2022-05-11 | 2,080.99 | 2,080.99 | 1,932.67 | 1,955.14 | 1,955.14 | 743,859 |
| 2022-05-10 | 2,013.57 | 2,085.49 | 1,968.63 | 2,085.49 | 2,085.49 | 1,002,067 |
| 2022-05-09 | 1,919.19 | 2,157.40 | 1,901.21 | 2,139.42 | 2,139.42 | 5,038,835 |
| 2022-05-06 | 1,761.88 | 2,184.37 | 1,748.39 | 1,905.70 | 1,905.70 | 3,929,593 |
| 2022-05-04 | 1,878.73 | 1,905.70 | 1,770.86 | 1,775.36 | 1,775.36 | 187,029 |
| 2022-05-03 | 1,802.33 | 1,878.73 | 1,797.83 | 1,842.78 | 1,842.78 | 167,956 |
| 2022-05-02 | 1,793.34 | 1,833.79 | 1,766.37 | 1,797.83 | 1,797.83 | 165,298 |
| 2022-04-29 | 1,721.42 | 1,815.81 | 1,707.94 | 1,793.34 | 1,793.34 | 209,147 |
| 2022-04-28 | 1,707.94 | 1,752.89 | 1,662.99 | 1,689.96 | 1,689.96 | 160,470 |
| 2022-04-27 | 1,734.91 | 1,734.91 | 1,658.50 | 1,725.92 | 1,725.92 | 119,683 |
| 2022-04-26 | 1,757.38 | 1,784.35 | 1,716.93 | 1,743.90 | 1,743.90 | 75,464 |
| 2022-04-25 | 1,811.32 | 1,811.32 | 1,739.40 | 1,757.38 | 1,757.38 | 137,604 |
| 2022-04-22 | 1,878.73 | 1,901.21 | 1,806.82 | 1,815.81 | 1,815.81 | 159,936 |
| 2022-04-21 | 1,887.72 | 1,914.69 | 1,860.76 | 1,874.24 | 1,874.24 | 197,468 |
| 2022-04-20 | 1,932.67 | 1,937.16 | 1,887.72 | 1,901.21 | 1,901.21 | 122,585 |
| 2022-04-19 | 1,905.70 | 1,932.67 | 1,874.24 | 1,923.68 | 1,923.68 | 100,421 |
| 2022-04-18 | 1,914.69 | 1,964.13 | 1,905.70 | 1,923.68 | 1,923.68 | 119,474 |
| 2022-04-15 | 1,815.81 | 1,941.66 | 1,797.83 | 1,914.69 | 1,914.69 | 255,999 |
| 2022-04-14 | 1,869.75 | 1,910.20 | 1,833.79 | 1,865.25 | 1,865.25 | 90,145 |
| 2022-04-13 | 1,802.33 | 1,865.25 | 1,802.33 | 1,856.26 | 1,856.26 | 88,989 |
| 2022-04-12 | 1,820.30 | 1,860.76 | 1,797.83 | 1,820.30 | 1,820.30 | 130,610 |
| 2022-04-11 | 1,896.71 | 1,923.68 | 1,851.77 | 1,865.25 | 1,865.25 | 66,824 |
| 2022-04-08 | 1,887.72 | 1,950.65 | 1,878.73 | 1,896.71 | 1,896.71 | 90,972 |
| 2022-04-07 | 2,004.58 | 2,004.58 | 1,874.24 | 1,905.70 | 1,905.70 | 205,366 |
| 2022-04-06 | 2,031.55 | 2,080.99 | 1,968.63 | 1,977.62 | 1,977.62 | 229,362 |
| 2022-04-05 | 2,103.46 | 2,116.95 | 1,928.17 | 2,049.53 | 2,049.53 | 341,179 |
| 2022-04-04 | 1,959.64 | 2,103.46 | 1,923.68 | 2,054.02 | 2,054.02 | 778,049 |
| 2022-04-01 | 1,923.68 | 1,959.64 | 1,883.23 | 1,928.17 | 1,928.17 | 186,666 |
| 2022-03-31 | 1,842.78 | 1,941.66 | 1,838.28 | 1,932.67 | 1,932.67 | 252,956 |
| 2022-03-30 | 1,887.72 | 1,887.72 | 1,824.80 | 1,847.27 | 1,847.27 | 151,146 |
| 2022-03-29 | 1,869.75 | 1,896.71 | 1,829.29 | 1,860.76 | 1,860.76 | 230,725 |
| 2022-03-28 | 1,878.73 | 1,905.70 | 1,833.79 | 1,833.79 | 1,833.79 | 182,078 |
| 2022-03-25 | 1,851.77 | 1,937.16 | 1,824.80 | 1,887.72 | 1,887.72 | 511,881 |
| 2022-03-24 | 1,815.81 | 1,919.19 | 1,779.85 | 1,851.77 | 1,851.77 | 460,737 |
| 2022-03-23 | 1,752.89 | 1,820.30 | 1,725.92 | 1,815.81 | 1,815.81 | 393,004 |
| 2022-03-22 | 1,757.38 | 1,757.38 | 1,703.45 | 1,748.39 | 1,748.39 | 152,854 |
| 2022-03-21 | 1,752.89 | 1,752.89 | 1,725.92 | 1,748.39 | 1,748.39 | 131,527 |
| 2022-03-18 | 1,757.38 | 1,851.77 | 1,707.94 | 1,730.41 | 1,730.41 | 665,819 |
| 2022-03-17 | 1,757.38 | 1,766.37 | 1,698.95 | 1,757.38 | 1,757.38 | 390,647 |
| 2022-03-16 | 1,604.57 | 1,716.93 | 1,582.09 | 1,716.93 | 1,716.93 | 460,307 |
| 2022-03-15 | 1,609.06 | 1,613.55 | 1,550.63 | 1,604.57 | 1,604.57 | 348,442 |
| 2022-03-14 | 1,676.48 | 1,676.48 | 1,586.59 | 1,627.04 | 1,627.04 | 358,862 |
| 2022-03-11 | 1,671.98 | 1,725.92 | 1,622.54 | 1,658.50 | 1,658.50 | 454,870 |
| 2022-03-10 | 1,555.12 | 1,730.41 | 1,456.24 | 1,694.46 | 1,694.46 | 1,926,853 |
| 2022-03-08 | 1,959.64 | 1,964.13 | 1,806.82 | 1,815.81 | 1,815.81 | 1,325,468 |
| 2022-03-07 | 1,946.15 | 2,013.57 | 1,919.19 | 1,968.63 | 1,968.63 | 1,113,753 |
| 2022-03-04 | 2,013.57 | 2,063.01 | 1,914.69 | 1,928.17 | 1,928.17 | 949,979 |
| 2022-03-03 | 2,009.08 | 2,076.50 | 1,887.72 | 2,036.04 | 2,036.04 | 1,392,078 |
| 2022-03-02 | 2,116.95 | 2,148.41 | 2,049.53 | 2,134.93 | 2,134.93 | 338,232 |
| 2022-02-28 | 2,103.46 | 2,269.76 | 2,089.98 | 2,116.95 | 2,116.95 | 616,019 |
| 2022-02-25 | 2,040.54 | 2,094.47 | 2,040.54 | 2,080.99 | 2,080.99 | 223,791 |
| 2022-02-24 | 2,103.46 | 2,139.42 | 2,013.57 | 2,013.57 | 2,013.57 | 370,695 |
| 2022-02-23 | 2,089.98 | 2,152.90 | 2,085.49 | 2,107.96 | 2,107.96 | 199,131 |
| 2022-02-22 | 2,148.41 | 2,175.38 | 2,063.01 | 2,085.49 | 2,085.49 | 376,620 |
| 2022-02-21 | 2,193.36 | 2,337.18 | 2,188.86 | 2,193.36 | 2,193.36 | 960,953 |
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.