HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 913.00 | 918.00 | 909.00 | 918.00 | 7,120.90 | 3,951 |
| 2024-01-08 | 921.00 | 921.00 | 913.00 | 913.00 | 7,082.12 | 4,923 |
| 2024-01-05 | 920.00 | 927.00 | 915.00 | 921.00 | 7,144.17 | 2,874 |
| 2024-01-04 | 945.00 | 945.00 | 920.00 | 920.00 | 7,136.42 | 5,635 |
| 2024-01-03 | 940.00 | 947.00 | 925.00 | 945.00 | 7,330.34 | 7,316 |
| 2024-01-02 | 914.00 | 980.00 | 905.00 | 940.00 | 7,291.56 | 30,425 |
| 2023-12-28 | 912.00 | 917.00 | 912.00 | 914.00 | 7,089.87 | 3,381 |
| 2023-12-27 | 906.00 | 915.00 | 905.00 | 912.00 | 7,074.36 | 6,941 |
| 2023-12-26 | 907.00 | 910.00 | 904.00 | 906.00 | 7,027.82 | 10,402 |
| 2023-12-22 | 909.00 | 909.00 | 898.00 | 906.00 | 7,027.82 | 5,005 |
| 2023-12-21 | 910.00 | 910.00 | 898.00 | 902.00 | 6,996.79 | 4,683 |
| 2023-12-20 | 910.00 | 910.00 | 901.00 | 904.00 | 7,012.31 | 6,136 |
| 2023-12-19 | 906.00 | 908.00 | 899.00 | 901.00 | 6,989.03 | 8,291 |
| 2023-12-18 | 915.00 | 915.00 | 905.00 | 906.00 | 7,027.82 | 6,634 |
| 2023-12-15 | 898.00 | 906.00 | 898.00 | 906.00 | 7,027.82 | 4,985 |
| 2023-12-14 | 898.00 | 901.00 | 894.00 | 898.00 | 6,965.76 | 5,801 |
| 2023-12-13 | 915.00 | 920.00 | 884.00 | 894.00 | 6,934.74 | 7,918 |
| 2023-12-12 | 923.00 | 925.00 | 914.00 | 915.00 | 7,097.63 | 6,243 |
| 2023-12-11 | 897.00 | 925.00 | 897.00 | 923.00 | 7,159.69 | 12,803 |
| 2023-12-08 | 898.00 | 915.00 | 894.00 | 897.00 | 6,958.01 | 11,696 |
| 2023-12-07 | 877.00 | 899.00 | 874.00 | 898.00 | 6,965.76 | 9,704 |
| 2023-12-06 | 886.00 | 886.00 | 863.00 | 877.00 | 6,802.87 | 5,828 |
| 2023-12-05 | 863.00 | 899.00 | 863.00 | 886.00 | 6,872.68 | 16,723 |
| 2023-12-04 | 881.00 | 881.00 | 862.00 | 862.00 | 6,686.51 | 14,283 |
| 2023-12-01 | 884.00 | 887.00 | 871.00 | 881.00 | 6,833.89 | 8,310 |
| 2023-11-30 | 893.00 | 893.00 | 882.00 | 884.00 | 6,857.17 | 10,351 |
| 2023-11-29 | 893.00 | 909.00 | 890.00 | 893.00 | 6,926.98 | 8,606 |
| 2023-11-28 | 916.00 | 916.00 | 890.00 | 893.00 | 6,926.98 | 13,140 |
| 2023-11-27 | 912.00 | 921.00 | 907.00 | 916.00 | 7,105.39 | 5,806 |
| 2023-11-24 | 919.00 | 925.00 | 910.00 | 912.00 | 7,074.36 | 8,674 |
| 2023-11-23 | 919.00 | 926.00 | 918.00 | 919.00 | 7,128.66 | 5,616 |
| 2023-11-22 | 918.00 | 927.00 | 914.00 | 919.00 | 7,128.66 | 7,322 |
| 2023-11-21 | 915.00 | 923.00 | 905.00 | 918.00 | 7,120.90 | 10,758 |
| 2023-11-20 | 915.00 | 920.00 | 903.00 | 915.00 | 7,097.63 | 10,572 |
| 2023-11-17 | 916.00 | 925.00 | 902.00 | 918.00 | 7,120.90 | 17,849 |
| 2023-11-16 | 936.00 | 936.00 | 899.00 | 917.00 | 7,113.15 | 26,456 |
| 2023-11-15 | 934.00 | 942.00 | 930.00 | 936.00 | 7,260.53 | 6,014 |
| 2023-11-14 | 921.00 | 935.00 | 921.00 | 934.00 | 7,245.01 | 7,238 |
| 2023-11-13 | 944.00 | 944.00 | 922.00 | 929.00 | 7,206.23 | 3,171 |
| 2023-11-10 | 940.00 | 947.00 | 925.00 | 944.00 | 7,322.58 | 6,743 |
| 2023-11-09 | 967.00 | 967.00 | 934.00 | 940.00 | 7,291.56 | 2,335 |
| 2023-11-08 | 962.00 | 975.00 | 953.00 | 967.00 | 7,500.99 | 4,153 |
| 2023-11-07 | 983.00 | 986.00 | 948.00 | 962.00 | 7,462.21 | 11,962 |
| 2023-11-06 | 975.00 | 984.00 | 966.00 | 983.00 | 7,625.11 | 8,433 |
| 2023-11-03 | 971.00 | 986.00 | 968.00 | 975.00 | 7,563.05 | 6,087 |
| 2023-11-02 | 968.00 | 974.00 | 955.00 | 960.00 | 7,446.70 | 6,298 |
| 2023-11-01 | 943.00 | 976.00 | 935.00 | 968.00 | 7,508.75 | 12,355 |
| 2023-10-31 | 942.00 | 950.00 | 917.00 | 943.00 | 7,314.83 | 10,519 |
| 2023-10-30 | 926.00 | 945.00 | 926.00 | 932.00 | 7,229.50 | 5,665 |
| 2023-10-27 | 931.00 | 940.00 | 916.00 | 926.00 | 7,182.96 | 5,824 |
| 2023-10-26 | 921.00 | 936.00 | 919.00 | 931.00 | 7,221.74 | 5,854 |
| 2023-10-25 | 926.00 | 944.00 | 921.00 | 921.00 | 7,144.17 | 7,488 |
| 2023-10-24 | 905.00 | 926.00 | 891.00 | 926.00 | 7,182.96 | 9,796 |
| 2023-10-23 | 934.00 | 938.00 | 904.00 | 904.00 | 7,012.31 | 8,295 |
| 2023-10-20 | 929.00 | 943.00 | 910.00 | 934.00 | 7,245.01 | 13,268 |
| 2023-10-19 | 937.00 | 943.00 | 902.00 | 943.00 | 7,314.83 | 7,668 |
| 2023-10-18 | 952.00 | 969.00 | 918.00 | 937.00 | 7,268.29 | 9,616 |
| 2023-10-17 | 935.00 | 954.00 | 933.00 | 952.00 | 7,384.64 | 6,572 |
| 2023-10-16 | 947.00 | 953.00 | 921.00 | 935.00 | 7,252.77 | 13,065 |
| 2023-10-13 | 965.00 | 970.00 | 940.00 | 947.00 | 7,345.86 | 13,314 |
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.