Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 735.00 | 744.00 | 515.00 | 515.00 | 515.00 | 11,307,137 |
| 2026-07-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 3,059,119 |
| 2026-07-15 | 478.00 | 607.00 | 475.00 | 566.00 | 566.00 | 9,214,735 |
| 2026-07-14 | 478.00 | 480.00 | 450.00 | 475.00 | 475.00 | 894,664 |
| 2026-07-13 | 467.00 | 528.00 | 467.00 | 478.00 | 478.00 | 1,384,747 |
| 2026-07-10 | 455.00 | 486.00 | 436.00 | 482.00 | 482.00 | 970,228 |
| 2026-07-09 | 406.00 | 445.00 | 406.00 | 438.00 | 438.00 | 635,502 |
| 2026-07-08 | 479.00 | 516.00 | 405.00 | 425.00 | 425.00 | 2,067,904 |
| 2026-07-07 | 570.00 | 578.00 | 470.00 | 471.00 | 471.00 | 2,177,320 |
| 2026-07-06 | 576.00 | 595.00 | 567.00 | 575.00 | 575.00 | 225,490 |
| 2026-07-03 | 592.00 | 602.00 | 573.00 | 586.00 | 586.00 | 229,344 |
| 2026-07-02 | 598.00 | 607.00 | 573.00 | 592.00 | 592.00 | 412,843 |
| 2026-07-01 | 571.00 | 607.00 | 568.00 | 591.00 | 591.00 | 504,367 |
| 2026-06-30 | 571.00 | 641.00 | 557.00 | 576.00 | 576.00 | 2,401,675 |
| 2026-06-29 | 550.00 | 577.00 | 542.00 | 571.00 | 571.00 | 283,106 |
| 2026-06-26 | 575.00 | 577.00 | 535.00 | 550.00 | 550.00 | 452,262 |
| 2026-06-25 | 580.00 | 620.00 | 548.00 | 575.00 | 575.00 | 530,282 |
| 2026-06-24 | 561.00 | 599.00 | 560.00 | 586.00 | 586.00 | 552,386 |
| 2026-06-23 | 590.00 | 620.00 | 559.00 | 561.00 | 561.00 | 926,892 |
| 2026-06-22 | 680.00 | 682.00 | 580.00 | 592.00 | 592.00 | 1,871,907 |
| 2026-06-19 | 670.00 | 796.00 | 663.00 | 688.00 | 688.00 | 6,043,243 |
| 2026-06-18 | 707.00 | 710.00 | 667.00 | 670.00 | 670.00 | 463,243 |
| 2026-06-17 | 715.00 | 716.00 | 688.00 | 702.00 | 702.00 | 284,184 |
| 2026-06-16 | 734.00 | 734.00 | 696.00 | 702.00 | 702.00 | 411,791 |
| 2026-06-15 | 712.00 | 746.00 | 707.00 | 718.00 | 718.00 | 717,235 |
| 2026-06-12 | 705.00 | 720.00 | 690.00 | 704.00 | 704.00 | 505,979 |
| 2026-06-11 | 652.00 | 692.00 | 652.00 | 686.00 | 686.00 | 294,526 |
| 2026-06-10 | 692.00 | 707.00 | 665.00 | 678.00 | 678.00 | 717,841 |
| 2026-06-09 | 662.00 | 704.00 | 660.00 | 692.00 | 692.00 | 410,339 |
| 2026-06-08 | 695.00 | 735.00 | 655.00 | 668.00 | 668.00 | 998,830 |
| 2026-06-05 | 726.00 | 738.00 | 702.00 | 717.00 | 717.00 | 563,391 |
| 2026-06-04 | 703.00 | 832.00 | 703.00 | 740.00 | 740.00 | 3,250,212 |
| 2026-06-02 | 680.00 | 775.00 | 643.00 | 703.00 | 703.00 | 3,572,601 |
| 2026-06-01 | 719.00 | 719.00 | 670.00 | 680.00 | 680.00 | 935,394 |
| 2026-05-29 | 766.00 | 894.00 | 715.00 | 719.00 | 719.00 | 5,537,516 |
| 2026-05-28 | 792.00 | 801.00 | 756.00 | 766.00 | 766.00 | 633,061 |
| 2026-05-27 | 811.00 | 831.00 | 790.00 | 792.00 | 792.00 | 1,046,698 |
| 2026-05-26 | 866.00 | 867.00 | 810.00 | 821.00 | 821.00 | 566,591 |
| 2026-05-22 | 824.00 | 860.00 | 816.00 | 848.00 | 848.00 | 671,780 |
| 2026-05-21 | 827.00 | 851.00 | 805.00 | 811.00 | 811.00 | 736,320 |
| 2026-05-20 | 864.00 | 875.00 | 819.00 | 825.00 | 825.00 | 638,337 |
| 2026-05-19 | 856.00 | 917.00 | 853.00 | 865.00 | 865.00 | 657,330 |
| 2026-05-18 | 859.00 | 872.00 | 830.00 | 857.00 | 857.00 | 591,183 |
| 2026-05-15 | 860.00 | 888.00 | 850.00 | 859.00 | 859.00 | 1,047,164 |
| 2026-05-14 | 859.00 | 880.00 | 841.00 | 859.00 | 859.00 | 1,149,265 |
| 2026-05-13 | 840.00 | 1,036.00 | 838.00 | 880.00 | 880.00 | 14,116,330 |
| 2026-05-12 | 860.00 | 884.00 | 830.00 | 840.00 | 840.00 | 1,260,450 |
| 2026-05-11 | 907.00 | 910.00 | 860.00 | 860.00 | 860.00 | 796,482 |
| 2026-05-08 | 897.00 | 902.00 | 873.00 | 893.00 | 893.00 | 921,731 |
| 2026-05-07 | 917.00 | 928.00 | 886.00 | 895.00 | 895.00 | 902,158 |
| 2026-05-06 | 943.00 | 955.00 | 914.00 | 917.00 | 917.00 | 1,376,608 |
| 2026-05-04 | 970.00 | 995.00 | 937.00 | 955.00 | 955.00 | 788,508 |
| 2026-04-30 | 975.00 | 978.00 | 946.00 | 950.00 | 950.00 | 785,096 |
| 2026-04-29 | 979.00 | 989.00 | 959.00 | 967.00 | 967.00 | 598,894 |
| 2026-04-28 | 980.00 | 987.00 | 974.00 | 978.00 | 978.00 | 438,622 |
| 2026-04-27 | 994.00 | 996.00 | 981.00 | 983.00 | 983.00 | 745,593 |
| 2026-04-24 | 978.00 | 1,003.00 | 972.00 | 995.00 | 995.00 | 605,261 |
| 2026-04-23 | 996.00 | 1,004.00 | 972.00 | 978.00 | 978.00 | 723,686 |
| 2026-04-22 | 1,003.00 | 1,010.00 | 974.00 | 997.00 | 997.00 | 1,174,971 |
| 2026-04-21 | 1,044.00 | 1,059.00 | 1,003.00 | 1,012.00 | 1,012.00 | 1,141,479 |
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.