HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 939.00 | 962.00 | 920.00 | 920.00 | 7,136.42 | 14,945 |
| 2024-04-04 | 902.00 | 950.00 | 880.00 | 939.00 | 7,283.80 | 28,855 |
| 2024-04-03 | 870.00 | 920.00 | 861.00 | 902.00 | 6,996.79 | 34,224 |
| 2024-04-02 | 848.00 | 914.00 | 840.00 | 871.00 | 6,756.33 | 59,177 |
| 2024-04-01 | 820.00 | 840.00 | 815.00 | 840.00 | 6,515.86 | 14,458 |
| 2024-03-29 | 826.00 | 830.00 | 820.00 | 820.00 | 6,360.72 | 4,283 |
| 2024-03-28 | 826.00 | 826.00 | 824.00 | 826.00 | 6,407.26 | 5,715 |
| 2024-03-27 | 829.00 | 840.00 | 826.00 | 826.00 | 6,407.26 | 6,994 |
| 2024-03-26 | 811.00 | 838.00 | 811.00 | 828.00 | 6,422.78 | 9,621 |
| 2024-03-25 | 809.00 | 845.00 | 809.00 | 811.00 | 6,290.91 | 13,520 |
| 2024-03-22 | 807.00 | 809.00 | 800.00 | 806.00 | 6,252.12 | 4,757 |
| 2024-03-21 | 806.00 | 816.00 | 806.00 | 807.00 | 6,259.88 | 2,591 |
| 2024-03-20 | 797.00 | 810.00 | 794.00 | 806.00 | 6,252.12 | 3,135 |
| 2024-03-19 | 808.00 | 810.00 | 780.00 | 802.00 | 6,221.09 | 7,969 |
| 2024-03-18 | 806.00 | 815.00 | 803.00 | 807.00 | 6,259.88 | 4,593 |
| 2024-03-15 | 816.00 | 816.00 | 810.00 | 814.00 | 6,314.18 | 1,850 |
| 2024-03-14 | 816.00 | 816.00 | 810.00 | 816.00 | 6,329.69 | 2,765 |
| 2024-03-13 | 825.00 | 825.00 | 816.00 | 816.00 | 6,329.69 | 2,508 |
| 2024-03-12 | 824.00 | 830.00 | 818.00 | 825.00 | 6,399.50 | 4,265 |
| 2024-03-11 | 815.00 | 830.00 | 815.00 | 824.00 | 6,391.75 | 3,083 |
| 2024-03-08 | 828.00 | 828.00 | 812.00 | 815.00 | 6,321.93 | 5,021 |
| 2024-03-07 | 835.00 | 837.00 | 821.00 | 828.00 | 6,422.78 | 4,210 |
| 2024-03-06 | 850.00 | 855.00 | 837.00 | 837.00 | 6,492.59 | 3,278 |
| 2024-03-05 | 840.00 | 856.00 | 832.00 | 850.00 | 6,593.43 | 10,302 |
| 2024-03-04 | 834.00 | 856.00 | 826.00 | 839.00 | 6,508.10 | 20,141 |
| 2024-02-29 | 829.00 | 835.00 | 816.00 | 834.00 | 6,469.32 | 7,222 |
| 2024-02-28 | 835.00 | 836.00 | 821.00 | 829.00 | 6,430.53 | 4,105 |
| 2024-02-27 | 835.00 | 836.00 | 827.00 | 835.00 | 6,477.07 | 6,191 |
| 2024-02-26 | 847.00 | 847.00 | 831.00 | 835.00 | 6,477.07 | 6,704 |
| 2024-02-23 | 850.00 | 850.00 | 836.00 | 847.00 | 6,570.16 | 5,583 |
| 2024-02-22 | 856.00 | 856.00 | 848.00 | 850.00 | 6,593.43 | 3,518 |
| 2024-02-21 | 857.00 | 860.00 | 842.00 | 856.00 | 6,639.97 | 8,910 |
| 2024-02-20 | 858.00 | 860.00 | 852.00 | 857.00 | 6,647.73 | 3,625 |
| 2024-02-19 | 855.00 | 860.00 | 851.00 | 858.00 | 6,655.48 | 3,341 |
| 2024-02-16 | 844.00 | 855.00 | 843.00 | 855.00 | 6,632.21 | 5,964 |
| 2024-02-15 | 865.00 | 867.00 | 838.00 | 843.00 | 6,539.13 | 10,785 |
| 2024-02-14 | 869.00 | 869.00 | 857.00 | 865.00 | 6,709.78 | 5,597 |
| 2024-02-13 | 871.00 | 873.00 | 863.00 | 869.00 | 6,740.81 | 4,447 |
| 2024-02-08 | 872.00 | 875.00 | 869.00 | 869.00 | 6,740.81 | 4,341 |
| 2024-02-07 | 878.00 | 880.00 | 869.00 | 872.00 | 6,764.08 | 2,027 |
| 2024-02-06 | 887.00 | 889.00 | 871.00 | 874.00 | 6,779.60 | 3,577 |
| 2024-02-05 | 864.00 | 887.00 | 864.00 | 887.00 | 6,880.44 | 3,310 |
| 2024-02-02 | 859.00 | 880.00 | 859.00 | 864.00 | 6,702.03 | 6,640 |
| 2024-02-01 | 865.00 | 865.00 | 855.00 | 859.00 | 6,663.24 | 3,297 |
| 2024-01-31 | 874.00 | 874.00 | 860.00 | 865.00 | 6,709.78 | 2,928 |
| 2024-01-30 | 874.00 | 874.00 | 858.00 | 874.00 | 6,779.60 | 3,244 |
| 2024-01-29 | 843.00 | 876.00 | 841.00 | 874.00 | 6,779.60 | 7,267 |
| 2024-01-26 | 851.00 | 851.00 | 836.00 | 840.00 | 6,515.86 | 4,083 |
| 2024-01-25 | 870.00 | 870.00 | 850.00 | 851.00 | 6,601.19 | 6,731 |
| 2024-01-24 | 879.00 | 879.00 | 868.00 | 870.00 | 6,748.57 | 1,914 |
| 2024-01-23 | 878.00 | 880.00 | 865.00 | 870.00 | 6,748.57 | 5,520 |
| 2024-01-22 | 869.00 | 885.00 | 869.00 | 878.00 | 6,810.62 | 4,306 |
| 2024-01-19 | 883.00 | 885.00 | 868.00 | 869.00 | 6,740.81 | 9,090 |
| 2024-01-18 | 885.00 | 885.00 | 880.00 | 885.00 | 6,864.92 | 2,354 |
| 2024-01-17 | 897.00 | 897.00 | 885.00 | 885.00 | 6,864.92 | 3,613 |
| 2024-01-16 | 910.00 | 910.00 | 896.00 | 897.00 | 6,958.01 | 9,727 |
| 2024-01-15 | 918.00 | 918.00 | 904.00 | 910.00 | 7,058.85 | 5,549 |
| 2024-01-12 | 920.00 | 921.00 | 915.00 | 918.00 | 7,120.90 | 3,122 |
| 2024-01-11 | 922.00 | 922.00 | 914.00 | 920.00 | 7,136.42 | 3,621 |
| 2024-01-10 | 919.00 | 929.00 | 916.00 | 922.00 | 7,151.93 | 5,004 |
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.