Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,415.79 | 1,459.84 | 1,369.95 | 1,421.19 | 1,421.19 | 1,906,931 |
| 2025-10-23 | 1,462.54 | 1,522.76 | 1,413.99 | 1,413.99 | 1,413.99 | 1,627,576 |
| 2025-10-22 | 1,431.07 | 1,559.62 | 1,388.83 | 1,458.04 | 1,458.04 | 8,354,036 |
| 2025-10-21 | 1,330.40 | 1,527.26 | 1,306.12 | 1,431.07 | 1,431.07 | 16,401,032 |
| 2025-10-20 | 1,262.98 | 1,550.63 | 1,262.98 | 1,321.41 | 1,321.41 | 19,618,295 |
| 2025-10-17 | 1,319.61 | 1,322.31 | 1,262.98 | 1,262.98 | 1,262.98 | 716,990 |
| 2025-10-16 | 1,348.37 | 1,348.37 | 1,318.71 | 1,319.61 | 1,319.61 | 364,312 |
| 2025-10-15 | 1,321.41 | 1,360.96 | 1,319.61 | 1,336.69 | 1,336.69 | 403,229 |
| 2025-10-14 | 1,348.37 | 1,361.86 | 1,304.33 | 1,315.11 | 1,315.11 | 558,151 |
| 2025-10-13 | 1,267.47 | 1,363.66 | 1,259.38 | 1,348.37 | 1,348.37 | 689,393 |
| 2025-10-10 | 1,399.61 | 1,399.61 | 1,307.92 | 1,312.42 | 1,312.42 | 925,523 |
| 2025-10-02 | 1,379.84 | 1,428.38 | 1,379.84 | 1,399.61 | 1,399.61 | 598,689 |
| 2025-10-01 | 1,414.89 | 1,423.88 | 1,384.33 | 1,384.33 | 1,384.33 | 525,452 |
| 2025-09-30 | 1,430.18 | 1,440.96 | 1,406.80 | 1,413.99 | 1,413.99 | 349,082 |
| 2025-09-29 | 1,419.39 | 1,473.32 | 1,419.39 | 1,447.25 | 1,447.25 | 407,447 |
| 2025-09-26 | 1,429.28 | 1,449.95 | 1,393.32 | 1,419.39 | 1,419.39 | 596,791 |
| 2025-09-25 | 1,429.28 | 1,448.15 | 1,421.19 | 1,429.28 | 1,429.28 | 375,411 |
| 2025-09-24 | 1,443.66 | 1,458.04 | 1,425.68 | 1,430.18 | 1,430.18 | 366,833 |
| 2025-09-23 | 1,475.12 | 1,485.91 | 1,439.16 | 1,446.36 | 1,446.36 | 549,033 |
| 2025-09-22 | 1,461.64 | 1,494.90 | 1,439.16 | 1,475.12 | 1,475.12 | 520,402 |
| 2025-09-19 | 1,458.94 | 1,537.15 | 1,449.05 | 1,454.45 | 1,454.45 | 1,194,261 |
| 2025-09-18 | 1,456.24 | 1,481.41 | 1,451.75 | 1,458.94 | 1,458.94 | 654,538 |
| 2025-09-17 | 1,449.05 | 1,477.82 | 1,449.05 | 1,464.33 | 1,464.33 | 304,843 |
| 2025-09-16 | 1,485.01 | 1,500.29 | 1,452.65 | 1,452.65 | 1,452.65 | 725,730 |
| 2025-09-15 | 1,501.19 | 1,510.18 | 1,474.22 | 1,487.71 | 1,487.71 | 664,552 |
| 2025-09-12 | 1,465.23 | 1,504.79 | 1,456.24 | 1,494.90 | 1,494.90 | 802,790 |
| 2025-09-11 | 1,505.68 | 1,513.77 | 1,462.54 | 1,465.23 | 1,465.23 | 1,021,881 |
| 2025-09-10 | 1,531.75 | 1,531.75 | 1,503.89 | 1,504.79 | 1,504.79 | 748,797 |
| 2025-09-09 | 1,523.66 | 1,579.40 | 1,465.23 | 1,531.75 | 1,531.75 | 692,977 |
| 2025-09-08 | 1,517.37 | 1,564.11 | 1,511.98 | 1,529.96 | 1,529.96 | 627,411 |
| 2025-09-05 | 1,565.91 | 1,619.85 | 1,515.57 | 1,517.37 | 1,517.37 | 1,102,327 |
| 2025-09-04 | 1,519.17 | 1,602.77 | 1,503.89 | 1,577.60 | 1,577.60 | 1,076,633 |
| 2025-09-03 | 1,493.10 | 1,535.35 | 1,469.73 | 1,514.67 | 1,514.67 | 754,834 |
| 2025-09-02 | 1,534.45 | 1,542.54 | 1,456.24 | 1,491.30 | 1,491.30 | 877,419 |
| 2025-09-01 | 1,556.92 | 1,565.01 | 1,501.19 | 1,506.58 | 1,506.58 | 1,104,887 |
| 2025-08-29 | 1,634.23 | 1,634.23 | 1,553.33 | 1,556.92 | 1,556.92 | 1,198,961 |
| 2025-08-28 | 1,618.95 | 1,645.02 | 1,595.58 | 1,620.75 | 1,620.75 | 1,174,309 |
| 2025-08-27 | 1,667.49 | 1,686.37 | 1,618.05 | 1,618.05 | 1,618.05 | 1,449,241 |
| 2025-08-26 | 1,734.91 | 1,752.89 | 1,670.19 | 1,678.28 | 1,678.28 | 1,090,271 |
| 2025-08-25 | 1,767.27 | 1,794.24 | 1,686.37 | 1,725.02 | 1,725.02 | 1,637,380 |
| 2025-08-22 | 1,770.86 | 1,833.79 | 1,743.90 | 1,761.88 | 1,761.88 | 1,238,604 |
| 2025-08-21 | 1,780.75 | 1,842.78 | 1,771.76 | 1,784.35 | 1,784.35 | 1,614,992 |
| 2025-08-20 | 1,811.32 | 1,847.27 | 1,726.82 | 1,797.83 | 1,797.83 | 2,692,037 |
| 2025-08-19 | 1,910.20 | 1,973.12 | 1,829.29 | 1,847.27 | 1,847.27 | 4,994,361 |
| 2025-08-18 | 2,112.45 | 2,157.40 | 1,820.30 | 1,932.67 | 1,932.67 | 20,548,571 |
| 2025-08-14 | 2,696.75 | 2,696.75 | 2,534.94 | 2,597.87 | 2,597.87 | 660,682 |
| 2025-08-13 | 2,615.85 | 2,818.10 | 2,611.35 | 2,665.29 | 2,665.29 | 1,063,253 |
| 2025-08-12 | 2,674.28 | 2,764.17 | 2,611.35 | 2,615.85 | 2,615.85 | 556,872 |
| 2025-08-11 | 2,669.78 | 2,696.75 | 2,579.89 | 2,656.30 | 2,656.30 | 687,594 |
| 2025-08-08 | 2,701.24 | 2,719.22 | 2,642.81 | 2,696.75 | 2,696.75 | 432,198 |
| 2025-08-07 | 2,683.26 | 2,746.19 | 2,651.80 | 2,683.26 | 2,683.26 | 525,903 |
| 2025-08-06 | 2,620.34 | 2,746.19 | 2,579.89 | 2,678.77 | 2,678.77 | 606,252 |
| 2025-08-05 | 2,683.26 | 2,791.13 | 2,559.21 | 2,624.83 | 2,624.83 | 1,086,397 |
| 2025-08-04 | 2,525.95 | 2,782.15 | 2,525.95 | 2,656.30 | 2,656.30 | 1,362,220 |
| 2025-08-01 | 2,674.28 | 2,692.25 | 2,552.92 | 2,588.88 | 2,588.88 | 1,185,377 |
| 2025-07-31 | 2,539.44 | 2,759.67 | 2,481.01 | 2,759.67 | 2,759.67 | 2,013,066 |
| 2025-07-30 | 2,566.41 | 2,629.33 | 2,494.49 | 2,494.49 | 2,494.49 | 932,218 |
| 2025-07-29 | 2,606.86 | 2,615.85 | 2,512.47 | 2,575.39 | 2,575.39 | 943,659 |
| 2025-07-28 | 2,656.30 | 2,791.13 | 2,584.38 | 2,593.37 | 2,593.37 | 1,124,175 |
| 2025-07-25 | 2,701.24 | 2,791.13 | 2,647.31 | 2,741.69 | 2,741.69 | 1,102,844 |
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.