HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 664.00 | 664.00 | 651.00 | 661.00 | 5,127.36 | 6,208 |
| 2024-07-04 | 661.00 | 670.00 | 655.00 | 664.00 | 5,150.63 | 12,387 |
| 2024-07-03 | 668.00 | 694.00 | 660.00 | 660.00 | 5,119.60 | 25,979 |
| 2024-07-02 | 649.00 | 772.00 | 644.00 | 666.00 | 5,166.15 | 333,762 |
| 2024-07-01 | 630.00 | 652.00 | 630.00 | 649.00 | 5,034.28 | 6,781 |
| 2024-06-28 | 633.00 | 634.00 | 628.00 | 630.00 | 4,886.89 | 4,339 |
| 2024-06-27 | 630.00 | 636.00 | 628.00 | 634.00 | 4,917.92 | 5,937 |
| 2024-06-26 | 627.00 | 651.00 | 627.00 | 628.00 | 4,871.38 | 13,821 |
| 2024-06-25 | 660.00 | 661.00 | 610.00 | 627.00 | 4,863.62 | 32,970 |
| 2024-06-24 | 694.00 | 700.00 | 660.00 | 661.00 | 5,127.36 | 15,174 |
| 2024-06-21 | 683.00 | 745.00 | 677.00 | 694.00 | 5,383.34 | 25,679 |
| 2024-06-20 | 675.00 | 683.00 | 665.00 | 683.00 | 5,298.01 | 8,415 |
| 2024-06-19 | 699.00 | 699.00 | 670.00 | 675.00 | 5,235.96 | 19,430 |
| 2024-06-18 | 721.00 | 721.00 | 694.00 | 699.00 | 5,422.13 | 15,075 |
| 2024-06-17 | 733.00 | 735.00 | 720.00 | 721.00 | 5,592.78 | 5,479 |
| 2024-06-14 | 751.00 | 751.00 | 728.00 | 733.00 | 5,685.86 | 9,219 |
| 2024-06-13 | 756.00 | 765.00 | 750.00 | 751.00 | 5,825.49 | 2,617 |
| 2024-06-12 | 766.00 | 770.00 | 748.00 | 752.00 | 5,833.25 | 7,459 |
| 2024-06-11 | 758.00 | 770.00 | 750.00 | 763.00 | 5,918.57 | 8,548 |
| 2024-06-10 | 777.00 | 777.00 | 763.00 | 763.00 | 5,918.57 | 7,518 |
| 2024-06-07 | 800.00 | 800.00 | 775.00 | 777.00 | 6,027.17 | 8,487 |
| 2024-06-05 | 796.00 | 801.00 | 774.00 | 801.00 | 6,213.34 | 7,528 |
| 2024-06-04 | 798.00 | 800.00 | 789.00 | 796.00 | 6,174.55 | 7,196 |
| 2024-06-03 | 790.00 | 798.00 | 777.00 | 798.00 | 6,190.07 | 7,887 |
| 2024-05-31 | 780.00 | 786.00 | 779.00 | 782.00 | 6,065.95 | 5,274 |
| 2024-05-30 | 795.00 | 798.00 | 780.00 | 780.00 | 6,050.44 | 10,537 |
| 2024-05-29 | 830.00 | 830.00 | 797.00 | 797.00 | 6,182.31 | 20,458 |
| 2024-05-28 | 811.00 | 850.00 | 810.00 | 830.00 | 6,438.29 | 25,627 |
| 2024-05-27 | 800.00 | 815.00 | 800.00 | 809.00 | 6,275.39 | 6,612 |
| 2024-05-24 | 811.00 | 811.00 | 800.00 | 801.00 | 6,213.34 | 1,971 |
| 2024-05-23 | 808.00 | 811.00 | 791.00 | 811.00 | 6,290.91 | 9,833 |
| 2024-05-22 | 802.00 | 808.00 | 798.00 | 808.00 | 6,267.64 | 7,094 |
| 2024-05-21 | 820.00 | 821.00 | 801.00 | 802.00 | 6,221.09 | 9,916 |
| 2024-05-20 | 835.00 | 838.00 | 817.00 | 820.00 | 6,360.72 | 11,630 |
| 2024-05-17 | 850.00 | 860.00 | 836.00 | 836.00 | 6,484.83 | 12,899 |
| 2024-05-16 | 859.00 | 869.00 | 851.00 | 851.00 | 6,601.19 | 5,995 |
| 2024-05-14 | 857.00 | 860.00 | 853.00 | 859.00 | 6,663.24 | 2,124 |
| 2024-05-13 | 860.00 | 860.00 | 853.00 | 857.00 | 6,647.73 | 3,355 |
| 2024-05-10 | 849.00 | 854.00 | 848.00 | 853.00 | 6,616.70 | 3,698 |
| 2024-05-09 | 842.00 | 854.00 | 842.00 | 853.00 | 6,616.70 | 6,099 |
| 2024-05-08 | 843.00 | 847.00 | 843.00 | 847.00 | 6,570.16 | 4,897 |
| 2024-05-07 | 835.00 | 849.00 | 833.00 | 843.00 | 6,539.13 | 5,450 |
| 2024-05-03 | 837.00 | 840.00 | 833.00 | 835.00 | 6,477.07 | 6,177 |
| 2024-05-02 | 833.00 | 852.00 | 833.00 | 841.00 | 6,523.62 | 7,763 |
| 2024-04-30 | 850.00 | 850.00 | 835.00 | 838.00 | 6,500.34 | 5,059 |
| 2024-04-29 | 834.00 | 840.00 | 830.00 | 836.00 | 6,484.83 | 5,476 |
| 2024-04-26 | 846.00 | 846.00 | 836.00 | 838.00 | 6,500.34 | 2,760 |
| 2024-04-25 | 852.00 | 857.00 | 841.00 | 850.00 | 6,593.43 | 6,709 |
| 2024-04-24 | 853.00 | 865.00 | 851.00 | 852.00 | 6,608.94 | 2,634 |
| 2024-04-23 | 852.00 | 858.00 | 852.00 | 853.00 | 6,616.70 | 4,209 |
| 2024-04-22 | 857.00 | 866.00 | 853.00 | 855.00 | 6,632.21 | 9,064 |
| 2024-04-19 | 869.00 | 878.00 | 861.00 | 863.00 | 6,694.27 | 7,117 |
| 2024-04-18 | 862.00 | 870.00 | 837.00 | 869.00 | 6,740.81 | 8,991 |
| 2024-04-17 | 869.00 | 869.00 | 861.00 | 861.00 | 6,678.76 | 3,927 |
| 2024-04-16 | 840.00 | 869.00 | 840.00 | 869.00 | 6,740.81 | 6,122 |
| 2024-04-15 | 858.00 | 861.00 | 833.00 | 840.00 | 6,515.86 | 9,134 |
| 2024-04-12 | 865.00 | 870.00 | 855.00 | 858.00 | 6,655.48 | 6,876 |
| 2024-04-11 | 885.00 | 885.00 | 860.00 | 865.00 | 6,709.78 | 7,523 |
| 2024-04-09 | 892.00 | 892.00 | 872.00 | 885.00 | 6,864.92 | 5,762 |
| 2024-04-08 | 920.00 | 924.00 | 873.00 | 892.00 | 6,919.22 | 13,591 |
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.