Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,184.37 | 2,328.19 | 2,139.42 | 2,193.36 | 2,193.36 | 2,027,021 |
| 2025-04-23 | 2,251.78 | 2,278.75 | 2,134.93 | 2,175.38 | 2,175.38 | 1,591,095 |
| 2025-04-22 | 2,364.15 | 2,391.12 | 2,247.29 | 2,265.27 | 2,265.27 | 1,743,888 |
| 2025-04-21 | 2,525.95 | 2,624.83 | 2,418.08 | 2,427.07 | 2,427.07 | 1,567,920 |
| 2025-04-18 | 2,525.95 | 2,593.37 | 2,337.18 | 2,485.50 | 2,485.50 | 4,357,878 |
| 2025-04-17 | 2,507.98 | 2,651.80 | 2,413.59 | 2,472.02 | 2,472.02 | 2,979,486 |
| 2025-04-16 | 2,647.31 | 2,651.80 | 2,454.04 | 2,458.54 | 2,458.54 | 4,383,245 |
| 2025-04-15 | 2,440.56 | 3,096.77 | 2,440.56 | 2,800.12 | 2,800.12 | 21,096,498 |
| 2025-04-14 | 2,467.52 | 2,557.42 | 2,319.20 | 2,445.05 | 2,445.05 | 1,513,768 |
| 2025-04-11 | 2,602.36 | 2,642.81 | 2,386.62 | 2,490.00 | 2,490.00 | 1,714,052 |
| 2025-04-10 | 2,683.26 | 2,795.63 | 2,552.92 | 2,602.36 | 2,602.36 | 2,701,762 |
| 2025-04-09 | 2,822.60 | 2,867.54 | 2,597.87 | 2,683.26 | 2,683.26 | 4,170,505 |
| 2025-04-08 | 2,611.35 | 2,836.08 | 2,472.02 | 2,782.15 | 2,782.15 | 6,073,803 |
| 2025-04-07 | 2,413.59 | 2,651.80 | 2,278.75 | 2,557.42 | 2,557.42 | 5,657,561 |
| 2025-04-04 | 2,822.60 | 3,236.10 | 1,883.23 | 2,350.67 | 2,350.67 | 23,512,607 |
| 2025-04-03 | 3,294.53 | 3,532.74 | 2,557.42 | 2,678.77 | 2,678.77 | 23,030,195 |
| 2025-04-02 | 2,970.92 | 3,667.58 | 2,714.73 | 3,236.10 | 3,236.10 | 44,835,646 |
| 2025-04-01 | 2,247.29 | 2,912.49 | 2,125.94 | 2,912.49 | 2,912.49 | 25,617,376 |
| 2025-03-31 | 2,045.03 | 2,427.07 | 2,000.09 | 2,242.80 | 2,242.80 | 19,790,114 |
| 2025-03-28 | 2,301.22 | 2,602.36 | 2,098.97 | 2,107.96 | 2,107.96 | 16,131,463 |
| 2025-03-27 | 2,188.86 | 2,539.44 | 2,184.37 | 2,319.20 | 2,319.20 | 23,484,542 |
| 2025-03-26 | 1,532.65 | 1,991.10 | 1,528.16 | 1,991.10 | 1,991.10 | 7,409,693 |
| 2025-03-25 | 1,560.52 | 1,591.98 | 1,518.27 | 1,534.45 | 1,534.45 | 880,932 |
| 2025-03-24 | 1,649.51 | 1,733.11 | 1,528.16 | 1,609.06 | 1,609.06 | 1,499,767 |
| 2025-03-21 | 1,796.03 | 1,847.27 | 1,707.94 | 1,707.94 | 1,707.94 | 1,905,560 |
| 2025-03-20 | 1,883.23 | 1,941.66 | 1,820.30 | 1,874.24 | 1,874.24 | 1,191,213 |
| 2025-03-19 | 2,116.95 | 2,139.42 | 1,905.70 | 1,937.16 | 1,937.16 | 2,180,832 |
| 2025-03-18 | 2,134.93 | 2,161.89 | 2,058.52 | 2,139.42 | 2,139.42 | 1,511,219 |
| 2025-03-17 | 2,076.50 | 2,152.90 | 2,031.55 | 2,107.96 | 2,107.96 | 1,868,199 |
| 2025-03-14 | 1,982.11 | 2,139.42 | 1,955.14 | 2,094.47 | 2,094.47 | 2,374,759 |
| 2025-03-13 | 1,932.67 | 2,004.58 | 1,905.70 | 1,982.11 | 1,982.11 | 621,579 |
| 2025-03-12 | 1,914.69 | 1,982.11 | 1,874.24 | 1,923.68 | 1,923.68 | 552,774 |
| 2025-03-11 | 1,905.70 | 2,013.57 | 1,883.23 | 1,896.71 | 1,896.71 | 1,152,595 |
| 2025-03-10 | 1,896.71 | 2,004.58 | 1,865.25 | 1,968.63 | 1,968.63 | 1,248,287 |
| 2025-03-07 | 2,148.41 | 2,193.36 | 1,824.80 | 1,995.59 | 1,995.59 | 3,559,998 |
| 2025-03-06 | 2,098.97 | 2,184.37 | 2,040.54 | 2,152.90 | 2,152.90 | 2,147,352 |
| 2025-03-05 | 1,851.77 | 2,242.80 | 1,851.77 | 2,098.97 | 2,098.97 | 9,658,134 |
| 2025-03-04 | 1,910.20 | 1,919.19 | 1,856.26 | 1,869.75 | 1,869.75 | 475,185 |
| 2025-02-28 | 1,842.78 | 1,919.19 | 1,833.79 | 1,910.20 | 1,910.20 | 846,668 |
| 2025-02-27 | 1,851.77 | 1,887.72 | 1,838.28 | 1,878.73 | 1,878.73 | 578,686 |
| 2025-02-26 | 1,932.67 | 1,937.16 | 1,878.73 | 1,910.20 | 1,910.20 | 809,781 |
| 2025-02-25 | 1,950.65 | 1,968.63 | 1,878.73 | 1,914.69 | 1,914.69 | 1,224,154 |
| 2025-02-24 | 1,797.83 | 1,986.60 | 1,794.24 | 1,968.63 | 1,968.63 | 4,708,550 |
| 2025-02-21 | 1,833.79 | 1,833.79 | 1,790.64 | 1,806.82 | 1,806.82 | 1,005,496 |
| 2025-02-20 | 1,833.79 | 1,860.76 | 1,788.84 | 1,797.83 | 1,797.83 | 1,444,647 |
| 2025-02-19 | 1,977.62 | 1,982.11 | 1,777.16 | 1,824.80 | 1,824.80 | 5,507,630 |
| 2025-02-18 | 1,991.10 | 2,040.54 | 1,977.62 | 2,031.55 | 2,031.55 | 627,814 |
| 2025-02-17 | 1,982.11 | 2,022.56 | 1,937.16 | 2,000.09 | 2,000.09 | 644,184 |
| 2025-02-14 | 1,977.62 | 2,031.55 | 1,932.67 | 1,982.11 | 1,982.11 | 895,118 |
| 2025-02-13 | 1,874.24 | 2,045.03 | 1,829.29 | 1,977.62 | 1,977.62 | 1,847,335 |
| 2025-02-12 | 1,919.19 | 1,919.19 | 1,824.80 | 1,851.77 | 1,851.77 | 377,436 |
| 2025-02-11 | 1,874.24 | 1,928.17 | 1,829.29 | 1,892.22 | 1,892.22 | 561,210 |
| 2025-02-10 | 1,820.30 | 1,883.23 | 1,778.06 | 1,842.78 | 1,842.78 | 532,748 |
| 2025-02-07 | 1,905.70 | 1,932.67 | 1,811.32 | 1,811.32 | 1,811.32 | 896,793 |
| 2025-02-06 | 2,009.08 | 2,022.56 | 1,932.67 | 1,950.65 | 1,950.65 | 558,154 |
| 2025-02-05 | 2,040.54 | 2,085.49 | 1,959.64 | 1,977.62 | 1,977.62 | 732,972 |
| 2025-02-04 | 1,964.13 | 2,148.41 | 1,959.64 | 2,058.52 | 2,058.52 | 2,200,436 |
| 2025-02-03 | 2,063.01 | 2,112.45 | 1,932.67 | 1,977.62 | 1,977.62 | 1,562,017 |
| 2025-01-31 | 2,004.58 | 2,089.98 | 1,937.16 | 2,036.04 | 2,036.04 | 1,102,081 |
| 2025-01-24 | 1,856.26 | 2,134.93 | 1,797.83 | 1,950.65 | 1,950.65 | 5,817,195 |
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.