Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,776.26 | 1,896.71 | 1,776.26 | 1,802.33 | 1,802.33 | 1,380,715 |
| 2025-01-22 | 1,842.78 | 1,905.70 | 1,802.33 | 1,806.82 | 1,806.82 | 830,023 |
| 2025-01-21 | 1,869.75 | 1,914.69 | 1,796.03 | 1,856.26 | 1,856.26 | 1,798,983 |
| 2025-01-20 | 2,045.03 | 2,161.89 | 1,851.77 | 1,865.25 | 1,865.25 | 2,225,782 |
| 2025-01-17 | 2,175.38 | 2,175.38 | 2,022.56 | 2,040.54 | 2,040.54 | 1,156,478 |
| 2025-01-16 | 2,072.00 | 2,269.76 | 1,968.63 | 2,116.95 | 2,116.95 | 3,852,360 |
| 2025-01-15 | 2,570.90 | 2,642.81 | 2,036.04 | 2,080.99 | 2,080.99 | 7,962,816 |
| 2025-01-14 | 2,296.73 | 2,436.06 | 2,175.38 | 2,418.08 | 2,418.08 | 3,878,015 |
| 2025-01-13 | 2,368.64 | 2,382.13 | 2,274.26 | 2,287.74 | 2,287.74 | 1,974,716 |
| 2025-01-10 | 2,355.16 | 2,467.52 | 2,301.22 | 2,440.56 | 2,440.56 | 6,434,865 |
| 2025-01-09 | 2,346.17 | 2,445.05 | 2,283.25 | 2,341.68 | 2,341.68 | 3,966,500 |
| 2025-01-08 | 2,193.36 | 2,498.99 | 2,188.86 | 2,391.12 | 2,391.12 | 14,700,406 |
| 2025-01-07 | 2,022.56 | 2,382.13 | 1,986.60 | 2,166.39 | 2,166.39 | 11,731,474 |
| 2025-01-06 | 2,139.42 | 2,224.82 | 2,049.53 | 2,063.01 | 2,063.01 | 2,612,784 |
| 2025-01-03 | 2,157.40 | 2,418.08 | 2,072.00 | 2,242.80 | 2,242.80 | 12,897,779 |
| 2025-01-02 | 1,977.62 | 2,305.72 | 1,896.71 | 2,238.30 | 2,238.30 | 18,024,665 |
| 2024-12-30 | 1,789.74 | 1,932.67 | 1,772.66 | 1,847.27 | 1,847.27 | 4,790,090 |
| 2024-12-27 | 1,977.62 | 2,004.58 | 1,788.84 | 1,824.80 | 1,824.80 | 4,844,973 |
| 2024-12-26 | 1,685.47 | 2,170.88 | 1,672.88 | 1,977.62 | 1,977.62 | 27,187,457 |
| 2024-12-24 | 1,659.40 | 1,775.36 | 1,627.04 | 1,671.08 | 1,671.08 | 1,584,910 |
| 2024-12-23 | 1,760.98 | 1,761.88 | 1,618.05 | 1,692.66 | 1,692.66 | 2,357,442 |
| 2024-12-20 | 1,722.32 | 1,973.12 | 1,581.19 | 1,766.37 | 1,766.37 | 9,389,128 |
| 2024-12-19 | 1,815.81 | 1,824.80 | 1,654.01 | 1,671.98 | 1,671.98 | 1,956,475 |
| 2024-12-18 | 1,796.93 | 1,883.23 | 1,719.63 | 1,847.27 | 1,847.27 | 2,375,210 |
| 2024-12-17 | 1,689.96 | 1,856.26 | 1,537.15 | 1,847.27 | 1,847.27 | 6,300,311 |
| 2024-12-16 | 2,152.90 | 2,157.40 | 1,682.77 | 1,756.48 | 1,756.48 | 6,335,165 |
| 2024-12-13 | 2,161.89 | 2,350.67 | 1,869.75 | 2,260.77 | 2,260.77 | 13,116,643 |
| 2024-12-12 | 2,427.07 | 2,427.07 | 2,004.58 | 2,058.52 | 2,058.52 | 11,273,879 |
| 2024-12-11 | 2,732.70 | 2,876.53 | 2,116.95 | 2,346.17 | 2,346.17 | 18,695,406 |
| 2024-12-10 | 2,170.88 | 2,400.11 | 1,946.15 | 2,400.11 | 2,400.11 | 27,734,394 |
| 2024-12-09 | 1,360.06 | 1,847.27 | 1,296.24 | 1,847.27 | 1,847.27 | 28,718,401 |
| 2024-12-06 | 1,240.50 | 1,555.12 | 1,218.03 | 1,422.98 | 1,422.98 | 42,501,894 |
| 2024-12-05 | 1,221.63 | 1,467.03 | 1,126.34 | 1,240.50 | 1,240.50 | 54,493,911 |
| 2024-12-04 | 1,174.88 | 1,220.73 | 1,097.58 | 1,220.73 | 1,220.73 | 13,257,134 |
| 2024-12-03 | 916.89 | 948.36 | 916.00 | 939.37 | 939.37 | 857,847 |
| 2024-12-02 | 987.91 | 996.90 | 913.30 | 916.89 | 916.89 | 1,403,182 |
| 2024-11-29 | 987.91 | 1,016.67 | 969.93 | 988.81 | 988.81 | 689,281 |
| 2024-11-28 | 973.53 | 1,001.39 | 971.73 | 990.61 | 990.61 | 472,406 |
| 2024-11-27 | 1,002.29 | 1,016.67 | 961.84 | 969.93 | 969.93 | 926,347 |
| 2024-11-26 | 1,060.72 | 1,060.72 | 987.91 | 995.10 | 995.10 | 3,019,274 |
| 2024-11-25 | 1,025.66 | 1,307.92 | 1,012.18 | 1,091.28 | 1,091.28 | 13,460,924 |
| 2024-11-22 | 1,010.38 | 1,049.93 | 1,003.19 | 1,029.26 | 1,029.26 | 308,658 |
| 2024-11-21 | 1,007.68 | 1,028.36 | 996.90 | 1,006.79 | 1,006.79 | 283,870 |
| 2024-11-20 | 997.80 | 1,011.28 | 984.31 | 1,007.68 | 1,007.68 | 325,781 |
| 2024-11-19 | 1,018.47 | 1,046.34 | 982.52 | 984.31 | 984.31 | 645,068 |
| 2024-11-18 | 1,065.22 | 1,065.22 | 960.04 | 1,018.47 | 1,018.47 | 988,550 |
| 2024-11-15 | 1,138.93 | 1,173.09 | 970.83 | 1,038.25 | 1,038.25 | 2,814,024 |
| 2024-11-14 | 1,147.02 | 1,164.10 | 1,128.14 | 1,162.30 | 1,162.30 | 252,131 |
| 2024-11-13 | 1,165.00 | 1,186.57 | 1,129.04 | 1,145.22 | 1,145.22 | 484,175 |
| 2024-11-12 | 1,181.18 | 1,207.24 | 1,153.31 | 1,165.00 | 1,165.00 | 523,314 |
| 2024-11-11 | 1,208.14 | 1,249.49 | 1,148.81 | 1,200.05 | 1,200.05 | 506,494 |
| 2024-11-08 | 1,207.24 | 1,258.48 | 1,195.56 | 1,215.33 | 1,215.33 | 381,212 |
| 2024-11-07 | 1,192.86 | 1,218.03 | 1,172.19 | 1,218.03 | 1,218.03 | 279,850 |
| 2024-11-06 | 1,231.51 | 1,244.10 | 1,177.58 | 1,193.76 | 1,193.76 | 298,888 |
| 2024-11-05 | 1,251.29 | 1,280.96 | 1,181.18 | 1,211.74 | 1,211.74 | 485,612 |
| 2024-11-04 | 1,208.14 | 1,230.62 | 1,186.57 | 1,230.62 | 1,230.62 | 283,088 |
| 2024-11-01 | 1,165.89 | 1,209.04 | 1,159.60 | 1,208.14 | 1,208.14 | 358,583 |
| 2024-10-31 | 1,195.56 | 1,217.13 | 1,169.49 | 1,191.06 | 1,191.06 | 575,693 |
| 2024-10-30 | 1,235.11 | 1,280.96 | 1,200.05 | 1,211.74 | 1,211.74 | 879,569 |
| 2024-10-29 | 1,243.20 | 1,246.80 | 1,214.44 | 1,224.32 | 1,224.32 | 380,850 |
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.