Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,885.52 | 2,921.48 | 2,687.76 | 2,701.24 | 2,701.24 | 2,389,593 |
| 2025-07-23 | 3,132.72 | 3,155.20 | 2,858.55 | 2,916.98 | 2,916.98 | 1,781,135 |
| 2025-07-22 | 3,087.78 | 3,249.58 | 3,002.38 | 3,101.26 | 3,101.26 | 2,286,320 |
| 2025-07-21 | 2,957.43 | 3,101.26 | 2,957.43 | 3,083.28 | 3,083.28 | 567,347 |
| 2025-07-18 | 3,002.38 | 3,137.22 | 2,957.43 | 2,997.88 | 2,997.88 | 1,044,327 |
| 2025-07-17 | 2,925.97 | 3,015.86 | 2,899.00 | 3,002.38 | 3,002.38 | 634,941 |
| 2025-07-16 | 3,002.38 | 3,002.38 | 2,854.06 | 2,966.42 | 2,966.42 | 744,266 |
| 2025-07-15 | 3,015.86 | 3,128.23 | 2,939.46 | 3,006.87 | 3,006.87 | 1,291,225 |
| 2025-07-14 | 3,186.66 | 3,200.14 | 3,042.83 | 3,092.27 | 3,092.27 | 1,116,970 |
| 2025-07-11 | 2,966.42 | 3,281.04 | 2,934.96 | 3,168.68 | 3,168.68 | 4,866,332 |
| 2025-07-10 | 3,087.78 | 3,092.27 | 2,970.92 | 2,984.40 | 2,984.40 | 1,894,082 |
| 2025-07-09 | 3,168.68 | 3,200.14 | 2,997.88 | 3,096.77 | 3,096.77 | 3,306,495 |
| 2025-07-08 | 2,885.52 | 3,469.82 | 2,854.06 | 3,267.56 | 3,267.56 | 23,848,146 |
| 2025-07-07 | 2,975.41 | 3,002.38 | 2,822.60 | 2,881.03 | 2,881.03 | 3,319,248 |
| 2025-07-04 | 2,867.54 | 3,128.23 | 2,755.18 | 2,876.53 | 2,876.53 | 7,669,100 |
| 2025-07-03 | 2,759.67 | 3,011.37 | 2,624.83 | 2,854.06 | 2,854.06 | 12,606,250 |
| 2025-07-02 | 3,083.28 | 3,281.04 | 2,624.83 | 2,858.55 | 2,858.55 | 68,632,264 |
| 2025-07-01 | 3,074.29 | 3,128.23 | 2,696.75 | 2,804.62 | 2,804.62 | 7,229,128 |
| 2025-06-30 | 2,696.75 | 3,361.95 | 2,660.79 | 3,101.26 | 3,101.26 | 19,346,179 |
| 2025-06-27 | 2,696.75 | 2,899.00 | 2,525.95 | 2,624.83 | 2,624.83 | 7,509,680 |
| 2025-06-26 | 2,557.42 | 2,723.72 | 2,521.46 | 2,647.31 | 2,647.31 | 2,350,544 |
| 2025-06-25 | 2,422.58 | 2,624.83 | 2,368.64 | 2,557.42 | 2,557.42 | 2,332,428 |
| 2025-06-24 | 2,543.93 | 2,651.80 | 2,355.16 | 2,404.60 | 2,404.60 | 2,018,107 |
| 2025-06-23 | 2,692.25 | 2,732.70 | 2,454.04 | 2,534.94 | 2,534.94 | 2,535,059 |
| 2025-06-20 | 2,543.93 | 2,782.15 | 2,431.57 | 2,692.25 | 2,692.25 | 4,138,397 |
| 2025-06-19 | 2,615.85 | 2,638.32 | 2,512.47 | 2,543.93 | 2,543.93 | 1,475,941 |
| 2025-06-18 | 2,346.17 | 2,660.79 | 2,314.71 | 2,593.37 | 2,593.37 | 4,827,689 |
| 2025-06-17 | 2,454.04 | 2,507.98 | 2,265.27 | 2,368.64 | 2,368.64 | 1,856,213 |
| 2025-06-16 | 2,341.68 | 2,566.41 | 2,251.78 | 2,449.55 | 2,449.55 | 6,804,320 |
| 2025-06-13 | 2,067.51 | 2,386.62 | 2,004.58 | 2,224.82 | 2,224.82 | 11,753,790 |
| 2025-06-12 | 1,764.57 | 2,094.47 | 1,764.57 | 1,995.59 | 1,995.59 | 6,991,172 |
| 2025-06-11 | 1,634.23 | 1,856.26 | 1,634.23 | 1,764.57 | 1,764.57 | 3,968,080 |
| 2025-06-10 | 1,767.27 | 1,769.07 | 1,627.04 | 1,634.23 | 1,634.23 | 1,195,787 |
| 2025-06-09 | 1,665.69 | 1,815.81 | 1,589.28 | 1,762.77 | 1,762.77 | 2,933,144 |
| 2025-06-05 | 1,442.76 | 1,732.21 | 1,442.76 | 1,660.30 | 1,660.30 | 5,823,282 |
| 2025-06-04 | 1,654.01 | 1,752.89 | 1,355.57 | 1,481.41 | 1,481.41 | 4,366,197 |
| 2025-06-02 | 1,689.96 | 1,690.86 | 1,529.96 | 1,574.90 | 1,574.90 | 1,824,799 |
| 2025-05-30 | 1,815.81 | 1,824.80 | 1,642.32 | 1,654.90 | 1,654.90 | 1,814,917 |
| 2025-05-29 | 1,716.93 | 1,869.75 | 1,716.93 | 1,765.47 | 1,765.47 | 3,242,987 |
| 2025-05-28 | 1,767.27 | 1,781.65 | 1,636.03 | 1,712.43 | 1,712.44 | 1,265,694 |
| 2025-05-27 | 1,759.18 | 1,932.67 | 1,712.43 | 1,752.89 | 1,752.89 | 2,904,367 |
| 2025-05-26 | 1,833.79 | 1,860.76 | 1,729.51 | 1,733.11 | 1,733.11 | 1,485,567 |
| 2025-05-23 | 1,973.12 | 2,224.82 | 1,833.79 | 1,833.79 | 1,833.79 | 12,000,532 |
| 2025-05-22 | 1,829.29 | 1,883.23 | 1,783.45 | 1,797.83 | 1,797.83 | 957,826 |
| 2025-05-21 | 1,932.67 | 1,964.13 | 1,874.24 | 1,883.23 | 1,883.23 | 719,998 |
| 2025-05-20 | 1,878.73 | 2,040.54 | 1,869.75 | 1,928.17 | 1,928.17 | 1,733,449 |
| 2025-05-19 | 2,027.06 | 2,031.55 | 1,847.27 | 1,878.73 | 1,878.73 | 1,388,234 |
| 2025-05-16 | 2,049.53 | 2,098.97 | 1,941.66 | 2,022.56 | 2,022.56 | 1,452,145 |
| 2025-05-15 | 2,233.81 | 2,233.81 | 2,045.03 | 2,049.53 | 2,049.53 | 1,721,331 |
| 2025-05-14 | 2,337.18 | 2,422.58 | 2,206.84 | 2,233.81 | 2,233.81 | 2,078,489 |
| 2025-05-13 | 2,386.62 | 2,494.49 | 2,301.22 | 2,328.19 | 2,328.19 | 4,906,409 |
| 2025-05-12 | 2,242.80 | 2,651.80 | 2,242.80 | 2,382.13 | 2,382.13 | 14,060,023 |
| 2025-05-09 | 2,332.69 | 2,386.62 | 2,166.39 | 2,215.83 | 2,215.83 | 2,025,250 |
| 2025-05-08 | 2,490.00 | 2,494.49 | 2,319.20 | 2,332.69 | 2,332.69 | 3,801,291 |
| 2025-05-07 | 2,247.29 | 2,557.42 | 2,112.45 | 2,436.06 | 2,436.06 | 13,873,332 |
| 2025-05-02 | 1,964.13 | 2,575.39 | 1,824.80 | 2,157.40 | 2,157.40 | 20,131,958 |
| 2025-04-30 | 1,977.62 | 2,386.62 | 1,946.15 | 2,386.62 | 2,386.62 | 18,051,064 |
| 2025-04-29 | 1,973.12 | 1,982.11 | 1,856.26 | 1,869.75 | 1,869.75 | 1,551,013 |
| 2025-04-28 | 2,247.29 | 2,251.78 | 1,932.67 | 1,950.65 | 1,950.65 | 2,088,248 |
| 2025-04-25 | 2,211.33 | 2,211.33 | 2,112.45 | 2,161.89 | 2,161.89 | 776,858 |
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.