Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 2,040.54 | 2,463.03 | 1,968.63 | 2,193.36 | 2,193.36 | 3,442,673 |
| 2022-02-17 | 2,166.39 | 2,179.87 | 2,040.54 | 2,085.49 | 2,085.49 | 365,489 |
| 2022-02-16 | 2,040.54 | 2,121.44 | 2,031.55 | 2,121.44 | 2,121.44 | 223,797 |
| 2022-02-15 | 2,072.00 | 2,134.93 | 1,950.65 | 2,009.08 | 2,009.08 | 336,848 |
| 2022-02-14 | 2,233.81 | 2,233.81 | 2,031.55 | 2,067.51 | 2,067.51 | 531,377 |
| 2022-02-11 | 2,346.17 | 2,346.17 | 2,157.40 | 2,278.75 | 2,278.75 | 234,135 |
| 2022-02-10 | 2,373.14 | 2,395.61 | 2,341.68 | 2,364.15 | 2,364.15 | 189,486 |
| 2022-02-09 | 2,319.20 | 2,377.63 | 2,319.20 | 2,359.65 | 2,359.65 | 149,724 |
| 2022-02-08 | 2,310.21 | 2,418.08 | 2,292.24 | 2,305.72 | 2,305.72 | 241,083 |
| 2022-02-07 | 2,337.18 | 2,346.17 | 2,283.25 | 2,310.21 | 2,310.21 | 156,609 |
| 2022-02-04 | 2,287.74 | 2,418.08 | 2,274.26 | 2,332.69 | 2,332.69 | 253,073 |
| 2022-02-03 | 2,229.31 | 2,368.64 | 2,220.32 | 2,346.17 | 2,346.17 | 334,326 |
| 2022-01-28 | 2,076.50 | 2,278.75 | 2,076.50 | 2,242.80 | 2,242.80 | 366,521 |
| 2022-01-27 | 2,157.40 | 2,220.32 | 1,986.60 | 2,098.97 | 2,098.97 | 416,370 |
| 2022-01-26 | 2,170.88 | 2,265.27 | 2,085.49 | 2,184.37 | 2,184.37 | 318,130 |
| 2022-01-25 | 2,332.69 | 2,373.14 | 2,076.50 | 2,170.88 | 2,170.88 | 616,408 |
| 2022-01-24 | 2,530.45 | 2,534.94 | 2,292.24 | 2,319.20 | 2,319.20 | 829,275 |
| 2022-01-21 | 2,651.80 | 2,696.75 | 2,579.89 | 2,593.37 | 2,593.37 | 203,860 |
| 2022-01-20 | 2,683.26 | 2,728.21 | 2,579.89 | 2,665.29 | 2,665.29 | 255,725 |
| 2022-01-19 | 2,687.76 | 2,822.60 | 2,615.85 | 2,678.77 | 2,678.77 | 301,328 |
| 2022-01-18 | 2,939.46 | 2,979.91 | 2,750.68 | 2,782.15 | 2,782.15 | 264,148 |
| 2022-01-17 | 3,110.25 | 3,110.25 | 2,921.48 | 2,939.46 | 2,939.46 | 298,109 |
| 2022-01-14 | 3,101.26 | 3,195.65 | 3,092.27 | 3,110.25 | 3,110.25 | 125,261 |
| 2022-01-13 | 3,074.29 | 3,195.65 | 3,074.29 | 3,137.22 | 3,137.22 | 182,746 |
| 2022-01-12 | 3,123.73 | 3,182.16 | 3,083.28 | 3,110.25 | 3,110.25 | 234,648 |
| 2022-01-11 | 3,245.09 | 3,290.03 | 3,096.77 | 3,159.69 | 3,159.69 | 316,928 |
| 2022-01-10 | 3,442.85 | 3,460.83 | 3,114.74 | 3,200.14 | 3,200.14 | 487,689 |
| 2022-01-07 | 3,568.70 | 3,582.18 | 3,415.88 | 3,465.32 | 3,465.32 | 359,536 |
| 2022-01-06 | 3,438.35 | 3,761.96 | 3,348.46 | 3,573.19 | 3,573.19 | 1,985,211 |
| 2022-01-05 | 3,397.90 | 3,474.31 | 3,299.02 | 3,438.35 | 3,438.35 | 451,529 |
| 2022-01-04 | 3,433.86 | 3,433.86 | 3,348.46 | 3,388.91 | 3,388.91 | 250,750 |
| 2022-01-03 | 3,465.32 | 3,519.26 | 3,339.47 | 3,348.46 | 3,348.46 | 456,814 |
| 2021-12-30 | 3,272.05 | 3,415.88 | 3,263.07 | 3,375.43 | 3,375.43 | 858,349 |
| 2021-12-29 | 3,182.16 | 3,267.56 | 3,182.16 | 3,258.57 | 3,258.57 | 201,651 |
| 2021-12-28 | 3,227.11 | 3,231.60 | 3,137.22 | 3,186.66 | 3,186.66 | 194,954 |
| 2021-12-27 | 3,357.45 | 3,357.45 | 3,200.14 | 3,227.11 | 3,227.11 | 362,334 |
| 2021-12-24 | 3,240.59 | 3,312.51 | 3,155.20 | 3,285.54 | 3,285.54 | 394,767 |
| 2021-12-23 | 3,119.24 | 3,308.01 | 3,065.30 | 3,218.12 | 3,218.12 | 1,094,042 |
| 2021-12-22 | 3,164.18 | 3,164.18 | 3,065.30 | 3,069.80 | 3,069.80 | 141,892 |
| 2021-12-21 | 3,105.75 | 3,182.16 | 3,015.86 | 3,114.74 | 3,114.74 | 284,388 |
| 2021-12-20 | 3,119.24 | 3,119.24 | 3,051.82 | 3,065.30 | 3,065.30 | 210,496 |
| 2021-12-17 | 3,105.75 | 3,231.60 | 3,101.26 | 3,155.20 | 3,155.20 | 272,092 |
| 2021-12-16 | 3,182.16 | 3,213.62 | 3,074.29 | 3,114.74 | 3,114.74 | 330,304 |
| 2021-12-15 | 3,029.35 | 3,348.46 | 3,029.35 | 3,186.66 | 3,186.66 | 2,144,586 |
| 2021-12-14 | 3,069.80 | 3,069.80 | 2,979.91 | 3,002.38 | 3,002.38 | 142,486 |
| 2021-12-13 | 3,119.24 | 3,119.24 | 3,056.31 | 3,056.31 | 3,056.31 | 104,902 |
| 2021-12-10 | 3,213.62 | 3,213.62 | 3,101.26 | 3,101.26 | 3,101.26 | 189,781 |
| 2021-12-09 | 3,101.26 | 3,227.11 | 3,096.77 | 3,195.65 | 3,195.65 | 350,402 |
| 2021-12-08 | 3,105.75 | 3,168.68 | 3,083.28 | 3,083.28 | 3,083.28 | 233,190 |
| 2021-12-07 | 3,092.27 | 3,141.71 | 3,056.31 | 3,119.24 | 3,119.24 | 279,383 |
| 2021-12-06 | 3,258.57 | 3,258.57 | 3,020.36 | 3,123.73 | 3,123.73 | 721,289 |
| 2021-12-03 | 3,348.46 | 3,379.92 | 3,254.08 | 3,352.96 | 3,352.96 | 767,823 |
| 2021-12-02 | 2,894.51 | 3,667.58 | 2,894.51 | 3,361.95 | 3,361.95 | 5,435,077 |
| 2021-12-01 | 2,777.65 | 2,993.39 | 2,777.65 | 2,943.95 | 2,943.95 | 162,346 |
| 2021-11-30 | 2,921.48 | 3,209.13 | 2,800.12 | 2,854.06 | 2,854.06 | 442,496 |
| 2021-11-29 | 2,903.50 | 2,988.90 | 2,845.07 | 2,849.56 | 2,849.56 | 258,450 |
| 2021-11-26 | 3,141.71 | 3,146.21 | 2,961.93 | 2,984.40 | 2,984.40 | 213,276 |
| 2021-11-25 | 3,182.16 | 3,209.13 | 3,096.77 | 3,141.71 | 3,141.71 | 190,059 |
| 2021-11-24 | 3,137.22 | 3,272.05 | 3,114.74 | 3,182.16 | 3,182.16 | 292,670 |
| 2021-11-23 | 3,087.78 | 3,240.59 | 3,065.30 | 3,137.22 | 3,137.22 | 359,886 |
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.