Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,030.00 | 1,047.00 | 1,006.00 | 1,043.00 | 1,043.00 | 893,437 |
| 2026-04-17 | 1,017.00 | 1,031.00 | 999.00 | 1,015.00 | 1,015.00 | 665,673 |
| 2026-04-16 | 1,012.00 | 1,035.00 | 1,012.00 | 1,017.00 | 1,017.00 | 997,920 |
| 2026-04-15 | 1,015.00 | 1,029.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1,019,147 |
| 2026-04-14 | 999.00 | 1,023.00 | 992.00 | 1,015.00 | 1,015.00 | 1,284,204 |
| 2026-04-13 | 997.00 | 1,020.00 | 979.00 | 992.00 | 992.00 | 916,925 |
| 2026-04-10 | 957.00 | 1,006.00 | 950.00 | 1,003.00 | 1,003.00 | 1,935,513 |
| 2026-04-09 | 951.00 | 1,037.00 | 932.00 | 964.00 | 964.00 | 3,135,358 |
| 2026-04-08 | 1,004.00 | 1,078.00 | 904.00 | 943.00 | 943.00 | 6,265,548 |
| 2026-04-07 | 953.00 | 1,162.00 | 950.00 | 1,026.00 | 1,026.00 | 33,298,340 |
| 2026-04-06 | 964.00 | 972.00 | 943.00 | 948.00 | 948.00 | 479,228 |
| 2026-04-03 | 966.00 | 978.00 | 945.00 | 964.00 | 964.00 | 494,248 |
| 2026-04-02 | 1,011.00 | 1,019.00 | 940.00 | 945.00 | 945.00 | 911,940 |
| 2026-04-01 | 987.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 416,015 |
| 2026-03-31 | 982.00 | 1,004.00 | 970.00 | 977.00 | 977.00 | 483,989 |
| 2026-03-30 | 964.00 | 998.00 | 962.00 | 991.00 | 991.00 | 327,020 |
| 2026-03-27 | 986.00 | 995.00 | 954.00 | 994.00 | 994.00 | 686,721 |
| 2026-03-26 | 1,023.00 | 1,023.00 | 993.00 | 993.00 | 993.00 | 572,498 |
| 2026-03-25 | 1,017.00 | 1,028.00 | 1,005.00 | 1,025.00 | 1,025.00 | 385,694 |
| 2026-03-24 | 999.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 481,818 |
| 2026-03-23 | 1,021.00 | 1,023.00 | 990.00 | 990.00 | 990.00 | 721,559 |
| 2026-03-20 | 1,022.00 | 1,033.00 | 990.00 | 1,025.00 | 1,025.00 | 539,744 |
| 2026-03-19 | 1,004.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | 624,490 |
| 2026-03-18 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 531,484 |
| 2026-03-17 | 1,020.00 | 1,038.00 | 1,016.00 | 1,021.00 | 1,021.00 | 509,184 |
| 2026-03-16 | 1,051.00 | 1,051.00 | 1,016.00 | 1,020.00 | 1,020.00 | 565,920 |
| 2026-03-13 | 1,018.00 | 1,060.00 | 1,017.00 | 1,049.00 | 1,049.00 | 637,096 |
| 2026-03-12 | 1,052.00 | 1,069.00 | 1,035.00 | 1,049.00 | 1,049.00 | 537,779 |
| 2026-03-11 | 1,079.00 | 1,091.00 | 1,015.00 | 1,069.00 | 1,069.00 | 1,211,028 |
| 2026-03-10 | 1,029.00 | 1,060.00 | 1,002.00 | 1,025.00 | 1,025.00 | 696,080 |
| 2026-03-09 | 1,056.00 | 1,056.00 | 989.00 | 1,010.00 | 1,010.00 | 949,867 |
| 2026-03-06 | 1,080.00 | 1,103.00 | 1,050.00 | 1,085.00 | 1,085.00 | 612,734 |
| 2026-03-05 | 1,099.00 | 1,119.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1,344,974 |
| 2026-03-04 | 1,130.00 | 1,130.00 | 990.00 | 1,008.00 | 1,008.00 | 2,406,887 |
| 2026-03-03 | 1,149.00 | 1,185.00 | 1,130.00 | 1,147.00 | 1,147.00 | 2,429,865 |
| 2026-02-27 | 1,205.00 | 1,234.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,903,296 |
| 2026-02-26 | 1,302.00 | 1,311.00 | 1,200.00 | 1,203.00 | 1,203.00 | 2,898,554 |
| 2026-02-25 | 1,375.00 | 1,375.00 | 1,300.00 | 1,312.00 | 1,312.00 | 1,874,101 |
| 2026-02-24 | 1,388.00 | 1,402.00 | 1,362.00 | 1,375.00 | 1,375.00 | 1,476,249 |
| 2026-02-23 | 1,350.00 | 1,440.00 | 1,350.00 | 1,389.00 | 1,389.00 | 3,637,858 |
| 2026-02-20 | 1,346.00 | 1,393.00 | 1,314.00 | 1,344.00 | 1,344.00 | 3,056,522 |
| 2026-02-19 | 1,229.00 | 1,374.00 | 1,228.00 | 1,346.00 | 1,346.00 | 7,004,617 |
| 2026-02-13 | 1,192.00 | 1,250.00 | 1,160.00 | 1,229.00 | 1,229.00 | 5,798,791 |
| 2026-02-12 | 1,170.00 | 1,418.00 | 1,152.00 | 1,217.00 | 1,217.00 | 16,348,680 |
| 2026-02-11 | 1,190.00 | 1,229.00 | 1,152.00 | 1,171.00 | 1,171.00 | 8,067,385 |
| 2026-02-10 | 1,337.00 | 1,337.00 | 1,284.00 | 1,297.00 | 1,297.00 | 1,042,770 |
| 2026-02-09 | 1,347.00 | 1,389.00 | 1,331.00 | 1,337.00 | 1,337.00 | 637,078 |
| 2026-02-06 | 1,328.00 | 1,399.00 | 1,291.00 | 1,341.00 | 1,341.00 | 1,627,184 |
| 2026-02-05 | 1,414.00 | 1,416.00 | 1,354.00 | 1,355.00 | 1,355.00 | 1,101,901 |
| 2026-02-04 | 1,405.00 | 1,416.00 | 1,384.00 | 1,412.00 | 1,412.00 | 975,535 |
| 2026-02-03 | 1,366.00 | 1,415.00 | 1,366.00 | 1,404.00 | 1,404.00 | 822,593 |
| 2026-02-02 | 1,429.00 | 1,446.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,361,137 |
| 2026-01-30 | 1,404.00 | 1,448.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1,744,449 |
| 2026-01-29 | 1,373.00 | 1,509.00 | 1,345.00 | 1,403.00 | 1,403.00 | 5,692,787 |
| 2026-01-28 | 1,418.00 | 1,424.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,547,193 |
| 2026-01-27 | 1,462.00 | 1,462.00 | 1,413.00 | 1,418.00 | 1,418.00 | 1,507,421 |
| 2026-01-26 | 1,461.00 | 1,509.00 | 1,420.00 | 1,460.00 | 1,460.00 | 1,844,070 |
| 2026-01-23 | 1,461.00 | 1,607.00 | 1,409.00 | 1,457.00 | 1,457.00 | 12,251,760 |
| 2026-01-22 | 1,458.00 | 1,700.00 | 1,452.00 | 1,481.00 | 1,481.00 | 11,906,570 |
| 2026-01-21 | 1,485.00 | 1,509.00 | 1,396.00 | 1,427.00 | 1,427.00 | 2,741,656 |
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.