Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,253.99 | 1,259.38 | 1,202.75 | 1,243.20 | 1,243.20 | 618,695 |
| 2024-10-25 | 1,203.65 | 1,249.49 | 1,182.07 | 1,249.49 | 1,249.49 | 536,087 |
| 2024-10-24 | 1,207.24 | 1,209.04 | 1,185.67 | 1,204.55 | 1,204.55 | 462,990 |
| 2024-10-23 | 1,234.21 | 1,236.01 | 1,203.65 | 1,209.04 | 1,209.04 | 569,184 |
| 2024-10-22 | 1,227.02 | 1,236.01 | 1,200.05 | 1,236.01 | 1,236.01 | 443,686 |
| 2024-10-21 | 1,213.54 | 1,266.57 | 1,186.57 | 1,226.12 | 1,226.12 | 885,342 |
| 2024-10-18 | 1,258.48 | 1,272.87 | 1,204.55 | 1,213.54 | 1,213.54 | 1,155,554 |
| 2024-10-17 | 1,321.41 | 1,321.41 | 1,250.39 | 1,276.46 | 1,276.46 | 1,016,334 |
| 2024-10-16 | 1,285.45 | 1,289.94 | 1,248.59 | 1,288.15 | 1,288.15 | 847,902 |
| 2024-10-15 | 1,303.43 | 1,316.91 | 1,279.16 | 1,291.74 | 1,291.74 | 958,963 |
| 2024-10-14 | 1,347.48 | 1,408.60 | 1,271.07 | 1,284.55 | 1,284.55 | 1,309,017 |
| 2024-10-11 | 1,372.64 | 1,393.32 | 1,311.52 | 1,348.37 | 1,348.37 | 1,258,984 |
| 2024-10-10 | 1,600.07 | 1,609.06 | 1,378.04 | 1,402.31 | 1,402.31 | 4,650,472 |
| 2024-10-08 | 1,609.06 | 1,737.60 | 1,512.88 | 1,613.55 | 1,613.55 | 1,987,147 |
| 2024-10-07 | 1,657.60 | 1,725.92 | 1,572.20 | 1,671.98 | 1,671.98 | 1,943,012 |
| 2024-10-04 | 1,548.83 | 1,656.70 | 1,548.83 | 1,601.87 | 1,601.87 | 1,741,296 |
| 2024-10-02 | 1,762.77 | 1,937.16 | 1,587.49 | 1,643.22 | 1,643.22 | 4,306,456 |
| 2024-09-30 | 1,950.65 | 2,000.09 | 1,762.77 | 1,762.77 | 1,762.77 | 4,273,090 |
| 2024-09-27 | 1,779.85 | 2,265.27 | 1,761.88 | 2,058.52 | 2,058.52 | 22,376,630 |
| 2024-09-26 | 1,964.13 | 2,009.08 | 1,710.64 | 1,744.80 | 1,744.80 | 7,971,202 |
| 2024-09-25 | 1,642.32 | 1,964.13 | 1,597.37 | 1,964.13 | 1,964.13 | 27,311,752 |
| 2024-09-24 | 1,177.58 | 1,512.88 | 1,168.59 | 1,512.88 | 1,512.88 | 10,243,584 |
| 2024-09-23 | 1,159.60 | 1,186.57 | 1,138.93 | 1,164.10 | 1,164.10 | 538,243 |
| 2024-09-20 | 1,159.60 | 1,306.12 | 1,144.32 | 1,156.01 | 1,156.01 | 5,300,295 |
| 2024-09-19 | 1,122.75 | 1,155.11 | 1,094.88 | 1,153.31 | 1,153.31 | 338,764 |
| 2024-09-13 | 1,089.49 | 1,127.24 | 1,087.69 | 1,122.75 | 1,122.75 | 222,333 |
| 2024-09-12 | 1,072.41 | 1,085.89 | 1,066.11 | 1,085.89 | 1,085.89 | 139,348 |
| 2024-09-11 | 1,060.72 | 1,072.41 | 1,043.64 | 1,071.51 | 1,071.51 | 82,087 |
| 2024-09-10 | 1,062.52 | 1,074.20 | 1,056.23 | 1,060.72 | 1,060.72 | 86,932 |
| 2024-09-09 | 1,056.23 | 1,073.31 | 1,029.26 | 1,073.31 | 1,073.31 | 226,442 |
| 2024-09-06 | 1,051.73 | 1,076.90 | 1,037.35 | 1,060.72 | 1,060.72 | 361,553 |
| 2024-09-05 | 1,015.78 | 1,167.69 | 1,011.28 | 1,049.03 | 1,049.04 | 2,417,989 |
| 2024-09-04 | 1,031.06 | 1,031.96 | 1,015.78 | 1,015.78 | 1,015.78 | 70,385 |
| 2024-09-03 | 1,038.25 | 1,056.23 | 990.61 | 1,049.93 | 1,049.93 | 84,121 |
| 2024-09-02 | 1,043.64 | 1,043.64 | 1,030.16 | 1,042.74 | 1,042.74 | 55,222 |
| 2024-08-30 | 1,054.43 | 1,054.43 | 1,043.64 | 1,043.64 | 1,043.64 | 25,302 |
| 2024-08-29 | 1,045.44 | 1,055.33 | 1,033.75 | 1,054.43 | 1,054.43 | 60,032 |
| 2024-08-28 | 1,042.74 | 1,058.02 | 1,035.55 | 1,056.23 | 1,056.23 | 86,472 |
| 2024-08-27 | 1,067.01 | 1,069.71 | 1,042.74 | 1,050.83 | 1,050.83 | 158,169 |
| 2024-08-26 | 1,069.71 | 1,087.69 | 1,046.34 | 1,067.01 | 1,067.01 | 476,584 |
| 2024-08-23 | 1,004.99 | 1,236.01 | 998.70 | 1,046.34 | 1,046.34 | 3,100,004 |
| 2024-08-22 | 1,000.49 | 1,015.78 | 988.81 | 1,015.78 | 1,015.78 | 71,905 |
| 2024-08-21 | 976.22 | 1,006.79 | 964.54 | 1,000.49 | 1,000.49 | 106,083 |
| 2024-08-20 | 955.55 | 998.70 | 955.55 | 975.32 | 975.32 | 108,730 |
| 2024-08-19 | 952.85 | 975.32 | 947.46 | 955.55 | 955.55 | 177,890 |
| 2024-08-16 | 960.04 | 1,103.87 | 951.95 | 956.45 | 956.45 | 1,825,186 |
| 2024-08-14 | 960.94 | 979.82 | 948.36 | 960.04 | 960.04 | 19,945 |
| 2024-08-13 | 961.84 | 969.93 | 946.56 | 960.94 | 960.94 | 18,451 |
| 2024-08-12 | 940.27 | 965.44 | 919.59 | 961.84 | 961.84 | 40,226 |
| 2024-08-09 | 936.67 | 960.94 | 932.18 | 950.15 | 950.15 | 13,414 |
| 2024-08-08 | 953.75 | 961.84 | 926.78 | 927.68 | 927.68 | 71,946 |
| 2024-08-07 | 926.78 | 979.82 | 926.78 | 926.78 | 926.78 | 91,746 |
| 2024-08-06 | 870.15 | 955.55 | 870.15 | 928.58 | 928.58 | 152,787 |
| 2024-08-05 | 1,006.79 | 1,011.28 | 880.94 | 880.94 | 880.94 | 254,946 |
| 2024-08-02 | 1,024.76 | 1,025.66 | 1,007.68 | 1,015.78 | 1,015.78 | 55,309 |
| 2024-08-01 | 1,031.06 | 1,035.55 | 1,023.87 | 1,024.76 | 1,024.76 | 26,667 |
| 2024-07-31 | 1,007.68 | 1,031.96 | 1,007.68 | 1,031.06 | 1,031.06 | 27,424 |
| 2024-07-30 | 1,028.36 | 1,033.75 | 1,017.57 | 1,020.27 | 1,020.27 | 46,752 |
| 2024-07-29 | 1,032.85 | 1,044.54 | 1,016.67 | 1,028.36 | 1,028.36 | 62,658 |
| 2024-07-26 | 1,029.26 | 1,058.02 | 967.23 | 1,029.26 | 1,029.26 | 105,133 |
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.