Hyungji Elite historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-10-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-15 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-14 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-13 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-12 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-08 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-07 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-06 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-02 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-10-01 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-09-30 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-09-29 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-09-28 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-09-23 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2026-09-22 | 305.00 | 308.00 | 292.00 | 296.00 | 296.00 | 1,056,336 |
| 2026-09-21 | 328.00 | 328.00 | 298.00 | 300.00 | 300.00 | 1,006,269 |
| 2026-09-18 | 317.00 | 342.00 | 315.00 | 323.00 | 323.00 | 651,121 |
| 2026-09-17 | 345.00 | 345.00 | 310.00 | 314.00 | 314.00 | 604,150 |
| 2026-09-16 | 305.00 | 339.00 | 305.00 | 323.00 | 323.00 | 938,654 |
| 2026-09-15 | 320.00 | 325.00 | 306.00 | 312.00 | 312.00 | 334,765 |
| 2026-09-14 | 342.00 | 342.00 | 317.00 | 319.00 | 319.00 | 422,950 |
| 2026-09-11 | 345.00 | 346.00 | 324.00 | 342.00 | 342.00 | 246,108 |
| 2026-09-10 | 328.00 | 370.00 | 319.00 | 342.00 | 342.00 | 1,329,254 |
| 2026-09-09 | 350.00 | 357.00 | 307.00 | 323.00 | 323.00 | 1,654,899 |
| 2026-09-08 | 377.00 | 378.00 | 350.00 | 350.00 | 350.00 | 682,930 |
| 2026-09-07 | 374.00 | 378.00 | 368.00 | 373.00 | 373.00 | 306,574 |
| 2026-09-04 | 382.00 | 382.00 | 368.00 | 373.00 | 373.00 | 354,274 |
| 2026-09-03 | 381.00 | 387.00 | 371.00 | 383.00 | 383.00 | 350,660 |
| 2026-09-02 | 394.00 | 412.00 | 377.00 | 387.00 | 387.00 | 1,030,994 |
| 2026-09-01 | 385.00 | 393.00 | 380.00 | 390.00 | 390.00 | 360,658 |
| 2026-08-31 | 389.00 | 397.00 | 382.00 | 392.00 | 392.00 | 361,637 |
| 2026-08-28 | 380.00 | 408.00 | 379.00 | 393.00 | 393.00 | 530,672 |
| 2026-08-27 | 390.00 | 396.00 | 375.00 | 384.00 | 384.00 | 723,426 |
| 2026-08-26 | 396.00 | 421.00 | 379.00 | 395.00 | 395.00 | 1,296,236 |
| 2026-08-25 | 391.00 | 418.00 | 382.00 | 396.00 | 396.00 | 910,961 |
| 2026-08-24 | 401.00 | 418.00 | 371.00 | 390.00 | 390.00 | 1,985,636 |
| 2026-08-21 | 404.00 | 409.00 | 385.00 | 400.00 | 400.00 | 1,077,641 |
| 2026-08-20 | 411.00 | 432.00 | 398.00 | 410.00 | 410.00 | 804,416 |
| 2026-08-19 | 400.00 | 439.00 | 390.00 | 409.00 | 409.00 | 1,533,958 |
| 2026-08-18 | 402.00 | 479.00 | 401.00 | 401.00 | 401.00 | 6,096,519 |
| 2026-08-14 | 383.00 | 397.00 | 365.00 | 388.00 | 388.00 | 1,895,249 |
| 2026-08-13 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0 |
| 2026-08-12 | 424.00 | 446.00 | 403.00 | 403.00 | 403.00 | 989,218 |
| 2026-08-11 | 414.00 | 427.00 | 414.00 | 424.00 | 424.00 | 746,869 |
| 2026-08-10 | 405.00 | 424.00 | 400.00 | 419.00 | 419.00 | 1,521,015 |
| 2026-08-07 | 411.00 | 420.00 | 390.00 | 405.00 | 405.00 | 1,055,956 |
| 2026-08-06 | 438.00 | 439.00 | 400.00 | 411.00 | 411.00 | 866,383 |
| 2026-08-05 | 460.00 | 463.00 | 428.00 | 438.00 | 438.00 | 711,793 |
| 2026-08-04 | 442.00 | 462.00 | 438.00 | 442.00 | 442.00 | 1,138,246 |
| 2026-08-03 | 404.00 | 469.00 | 390.00 | 442.00 | 442.00 | 2,376,937 |
| 2026-07-31 | 382.00 | 439.00 | 382.00 | 407.00 | 407.00 | 2,912,284 |
| 2026-07-30 | 360.00 | 470.00 | 360.00 | 380.00 | 380.00 | 5,309,830 |
| 2026-07-29 | 400.00 | 420.00 | 359.00 | 381.00 | 381.00 | 1,121,861 |
| 2026-07-28 | 411.00 | 434.00 | 398.00 | 409.00 | 409.00 | 887,479 |
| 2026-07-27 | 423.00 | 446.00 | 420.00 | 425.00 | 425.00 | 554,181 |
| 2026-07-24 | 447.00 | 475.00 | 420.00 | 427.00 | 427.00 | 1,075,759 |
| 2026-07-23 | 433.00 | 476.00 | 430.00 | 447.00 | 447.00 | 1,571,282 |
| 2026-07-22 | 440.00 | 483.00 | 440.00 | 440.00 | 440.00 | 2,104,697 |
| 2026-07-21 | 465.00 | 477.00 | 419.00 | 438.00 | 438.00 | 4,103,497 |
Page 1 of 21 · 1,226 trading daysOlder →
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.