Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,881.03 | 3,478.80 | 2,836.08 | 3,119.24 | 3,119.24 | 2,592,850 |
| 2021-11-19 | 2,939.46 | 2,966.42 | 2,854.06 | 2,854.06 | 2,854.06 | 210,044 |
| 2021-11-18 | 2,840.57 | 2,970.92 | 2,764.17 | 2,912.49 | 2,912.49 | 259,923 |
| 2021-11-17 | 3,056.31 | 3,083.28 | 2,827.09 | 2,858.55 | 2,858.55 | 447,749 |
| 2021-11-16 | 3,105.75 | 3,236.10 | 2,984.40 | 3,015.86 | 3,015.86 | 250,962 |
| 2021-11-15 | 3,119.24 | 3,195.65 | 3,083.28 | 3,132.72 | 3,132.72 | 120,686 |
| 2021-11-12 | 3,042.83 | 3,254.08 | 3,042.83 | 3,114.74 | 3,114.74 | 212,122 |
| 2021-11-11 | 3,191.15 | 3,330.48 | 3,069.80 | 3,083.28 | 3,083.28 | 270,831 |
| 2021-11-10 | 3,388.91 | 3,460.83 | 3,267.56 | 3,281.04 | 3,281.04 | 242,211 |
| 2021-11-09 | 3,528.25 | 3,577.69 | 3,451.84 | 3,460.83 | 3,460.83 | 209,078 |
| 2021-11-08 | 3,465.32 | 3,622.63 | 3,465.32 | 3,528.25 | 3,528.25 | 257,578 |
| 2021-11-05 | 3,343.97 | 3,636.12 | 3,218.12 | 3,523.75 | 3,523.75 | 835,206 |
| 2021-11-04 | 3,501.28 | 3,532.74 | 3,361.95 | 3,384.42 | 3,384.42 | 255,848 |
| 2021-11-03 | 3,613.64 | 3,640.61 | 3,447.34 | 3,514.76 | 3,514.76 | 243,797 |
| 2021-11-02 | 3,645.10 | 3,663.08 | 3,577.69 | 3,613.64 | 3,613.64 | 206,231 |
| 2021-11-01 | 3,487.79 | 3,694.54 | 3,478.80 | 3,591.17 | 3,591.17 | 588,065 |
| 2021-10-29 | 3,546.22 | 3,577.69 | 3,492.29 | 3,528.25 | 3,528.25 | 151,242 |
| 2021-10-28 | 3,586.67 | 3,631.62 | 3,528.25 | 3,546.22 | 3,546.22 | 166,422 |
| 2021-10-27 | 3,618.14 | 3,690.05 | 3,537.23 | 3,582.18 | 3,582.18 | 338,754 |
| 2021-10-26 | 3,609.15 | 3,717.02 | 3,604.65 | 3,685.56 | 3,685.56 | 220,521 |
| 2021-10-25 | 3,667.58 | 3,901.30 | 3,622.63 | 3,663.08 | 3,663.08 | 1,488,696 |
| 2021-10-22 | 3,591.17 | 3,645.10 | 3,546.22 | 3,546.22 | 3,546.22 | 189,862 |
| 2021-10-21 | 3,685.56 | 3,708.03 | 3,577.69 | 3,582.18 | 3,582.18 | 217,037 |
| 2021-10-20 | 3,645.10 | 3,712.52 | 3,609.15 | 3,685.56 | 3,685.56 | 324,146 |
| 2021-10-19 | 3,564.20 | 3,676.57 | 3,559.71 | 3,640.61 | 3,640.61 | 347,781 |
| 2021-10-18 | 3,604.65 | 3,667.58 | 3,447.34 | 3,577.69 | 3,577.69 | 508,823 |
| 2021-10-15 | 3,699.04 | 3,815.90 | 3,586.67 | 3,631.62 | 3,631.62 | 696,744 |
| 2021-10-14 | 3,793.43 | 3,847.36 | 3,685.56 | 3,690.05 | 3,690.05 | 459,664 |
← NewerPage 21 of 21 · 1,228 trading days
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.