Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,680.00 | 1,680.00 | 1,513.00 | 1,514.00 | 1,514.00 | 4,645,754 |
| 2026-01-19 | 1,620.00 | 1,807.00 | 1,598.00 | 1,648.00 | 1,648.00 | 9,410,839 |
| 2026-01-16 | 1,660.00 | 1,670.00 | 1,570.00 | 1,622.00 | 1,622.00 | 2,304,005 |
| 2026-01-15 | 1,560.00 | 1,680.00 | 1,559.00 | 1,642.00 | 1,642.00 | 3,859,737 |
| 2026-01-14 | 1,585.00 | 1,720.00 | 1,545.00 | 1,553.00 | 1,553.00 | 4,533,166 |
| 2026-01-13 | 1,630.00 | 1,664.00 | 1,566.00 | 1,580.00 | 1,580.00 | 2,135,999 |
| 2026-01-12 | 1,699.00 | 1,724.00 | 1,600.00 | 1,630.00 | 1,630.00 | 2,736,751 |
| 2026-01-09 | 1,653.00 | 1,775.00 | 1,629.00 | 1,672.00 | 1,672.00 | 5,737,285 |
| 2026-01-08 | 1,701.00 | 1,998.00 | 1,649.00 | 1,688.00 | 1,688.00 | 17,089,420 |
| 2026-01-07 | 1,928.00 | 2,080.00 | 1,736.00 | 1,751.00 | 1,751.00 | 9,809,278 |
| 2026-01-06 | 2,105.00 | 2,345.00 | 1,928.00 | 1,937.00 | 1,937.00 | 16,857,971 |
| 2026-01-05 | 2,045.00 | 2,665.00 | 1,873.00 | 2,210.00 | 2,210.00 | 95,372,531 |
| 2026-01-02 | 1,852.00 | 2,205.00 | 1,847.00 | 2,205.00 | 2,205.00 | 20,429,750 |
| 2025-12-30 | 1,700.00 | 1,921.00 | 1,474.00 | 1,698.00 | 1,698.00 | 112,379,398 |
| 2025-12-29 | 1,164.00 | 1,497.00 | 1,153.00 | 1,497.00 | 1,497.00 | 11,465,300 |
| 2025-12-26 | 1,172.00 | 1,234.00 | 1,150.00 | 1,152.00 | 1,152.00 | 445,854 |
| 2025-12-24 | 1,194.00 | 1,200.00 | 1,168.00 | 1,170.00 | 1,170.00 | 327,674 |
| 2025-12-23 | 1,218.00 | 1,230.00 | 1,169.00 | 1,190.00 | 1,190.00 | 772,304 |
| 2025-12-22 | 1,249.00 | 1,249.00 | 1,219.00 | 1,230.00 | 1,230.00 | 704,768 |
| 2025-12-19 | 1,250.00 | 1,292.00 | 1,235.00 | 1,236.00 | 1,236.00 | 660,305 |
| 2025-12-18 | 1,275.00 | 1,282.00 | 1,235.00 | 1,240.00 | 1,240.00 | 952,373 |
| 2025-12-17 | 1,277.00 | 1,317.00 | 1,260.00 | 1,271.00 | 1,271.00 | 1,538,006 |
| 2025-12-16 | 1,300.00 | 1,497.00 | 1,237.00 | 1,285.00 | 1,285.00 | 19,551,260 |
| 2025-12-15 | 1,222.53 | 1,237.81 | 1,205.45 | 1,228.82 | 1,228.82 | 537,742 |
| 2025-12-12 | 1,272.87 | 1,291.74 | 1,218.93 | 1,227.92 | 1,227.92 | 1,248,278 |
| 2025-12-11 | 1,228.82 | 1,373.54 | 1,228.82 | 1,269.27 | 1,269.27 | 5,444,525 |
| 2025-12-10 | 1,230.62 | 1,271.07 | 1,213.54 | 1,225.22 | 1,225.22 | 1,050,935 |
| 2025-12-09 | 1,186.57 | 1,245.90 | 1,171.29 | 1,229.72 | 1,229.72 | 1,560,512 |
| 2025-12-08 | 1,205.45 | 1,212.64 | 1,172.19 | 1,177.58 | 1,177.58 | 667,169 |
| 2025-12-05 | 1,195.56 | 1,209.94 | 1,182.97 | 1,202.75 | 1,202.75 | 778,025 |
| 2025-12-04 | 1,186.57 | 1,302.53 | 1,186.57 | 1,210.84 | 1,210.84 | 3,694,506 |
| 2025-12-03 | 1,195.56 | 1,212.64 | 1,173.09 | 1,188.37 | 1,188.37 | 854,489 |
| 2025-12-02 | 1,237.81 | 1,241.40 | 1,191.96 | 1,195.56 | 1,195.56 | 860,442 |
| 2025-12-01 | 1,191.06 | 1,378.04 | 1,188.37 | 1,228.82 | 1,228.82 | 8,667,843 |
| 2025-11-28 | 1,173.09 | 1,200.95 | 1,167.69 | 1,191.06 | 1,191.06 | 549,418 |
| 2025-11-27 | 1,200.95 | 1,213.54 | 1,165.89 | 1,168.59 | 1,168.59 | 460,705 |
| 2025-11-26 | 1,143.42 | 1,198.26 | 1,143.42 | 1,194.66 | 1,194.66 | 711,226 |
| 2025-11-25 | 1,150.61 | 1,183.87 | 1,128.14 | 1,143.42 | 1,143.42 | 766,965 |
| 2025-11-24 | 1,190.16 | 1,204.55 | 1,148.81 | 1,156.01 | 1,156.01 | 1,270,943 |
| 2025-11-21 | 1,147.02 | 1,303.43 | 1,132.63 | 1,195.56 | 1,195.56 | 9,411,474 |
| 2025-11-20 | 1,119.15 | 1,329.50 | 1,078.70 | 1,154.21 | 1,154.21 | 6,304,316 |
| 2025-11-19 | 1,132.63 | 1,149.71 | 1,102.07 | 1,127.24 | 1,127.24 | 297,802 |
| 2025-11-18 | 1,158.70 | 1,200.95 | 1,123.65 | 1,124.54 | 1,124.54 | 864,557 |
| 2025-11-17 | 1,181.18 | 1,187.47 | 1,148.81 | 1,171.29 | 1,171.29 | 414,073 |
| 2025-11-14 | 1,175.78 | 1,285.45 | 1,168.59 | 1,178.48 | 1,178.48 | 1,927,074 |
| 2025-11-13 | 1,196.46 | 1,227.02 | 1,155.11 | 1,198.26 | 1,198.26 | 604,823 |
| 2025-11-12 | 1,216.23 | 1,248.59 | 1,192.86 | 1,196.46 | 1,196.46 | 663,286 |
| 2025-11-11 | 1,217.13 | 1,274.66 | 1,181.18 | 1,228.82 | 1,228.82 | 1,649,022 |
| 2025-11-10 | 1,078.70 | 1,240.50 | 1,078.70 | 1,217.13 | 1,217.13 | 4,405,871 |
| 2025-11-07 | 1,099.37 | 1,119.15 | 1,074.20 | 1,083.19 | 1,083.19 | 698,530 |
| 2025-11-06 | 1,107.46 | 1,147.92 | 1,086.79 | 1,114.66 | 1,114.66 | 1,010,495 |
| 2025-11-05 | 1,061.62 | 1,167.69 | 1,060.72 | 1,107.46 | 1,107.46 | 5,295,253 |
| 2025-11-04 | 1,067.01 | 1,090.39 | 1,042.74 | 1,074.20 | 1,074.20 | 1,569,109 |
| 2025-11-03 | 1,015.78 | 1,116.45 | 1,012.18 | 1,067.01 | 1,067.01 | 7,438,904 |
| 2025-10-31 | 1,276.46 | 1,283.65 | 1,240.50 | 1,262.98 | 1,262.98 | 1,033,849 |
| 2025-10-30 | 1,337.59 | 1,342.98 | 1,258.48 | 1,278.26 | 1,278.26 | 1,363,296 |
| 2025-10-29 | 1,386.13 | 1,406.80 | 1,325.90 | 1,337.59 | 1,337.59 | 1,275,785 |
| 2025-10-28 | 1,430.18 | 1,480.51 | 1,387.93 | 1,395.12 | 1,395.12 | 1,522,126 |
| 2025-10-27 | 1,426.58 | 1,527.26 | 1,426.58 | 1,452.65 | 1,452.65 | 2,955,946 |
| 2025-10-24 | 1,415.79 | 1,459.84 | 1,369.95 | 1,421.19 | 1,421.19 | 1,906,931 |
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.