HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 957.00 | 971.00 | 957.00 | 965.00 | 7,485.48 | 8,061 |
| 2023-10-11 | 932.00 | 970.00 | 931.00 | 957.00 | 7,423.42 | 10,806 |
| 2023-10-10 | 943.00 | 952.00 | 925.00 | 939.00 | 7,283.80 | 24,818 |
| 2023-10-06 | 925.00 | 945.00 | 925.00 | 933.00 | 7,237.26 | 6,032 |
| 2023-10-05 | 949.00 | 959.00 | 917.00 | 925.00 | 7,175.20 | 17,030 |
| 2023-10-04 | 978.00 | 978.00 | 943.00 | 949.00 | 7,361.37 | 15,827 |
| 2023-09-27 | 1,018.00 | 1,050.00 | 973.00 | 978.00 | 7,586.32 | 65,190 |
| 2023-09-26 | 988.00 | 988.00 | 960.00 | 961.00 | 7,454.45 | 11,420 |
| 2023-09-25 | 984.00 | 999.00 | 968.00 | 990.00 | 7,679.41 | 12,701 |
| 2023-09-22 | 1,000.00 | 1,000.00 | 960.00 | 994.00 | 7,710.43 | 14,260 |
| 2023-09-21 | 1,004.00 | 1,011.00 | 996.00 | 1,004.00 | 7,788.00 | 8,219 |
| 2023-09-20 | 1,016.00 | 1,024.00 | 985.00 | 1,018.00 | 7,896.60 | 14,922 |
| 2023-09-19 | 1,047.00 | 1,053.00 | 1,011.00 | 1,017.00 | 7,888.84 | 14,931 |
| 2023-09-18 | 1,060.00 | 1,090.00 | 1,052.00 | 1,053.00 | 8,168.09 | 9,311 |
| 2023-09-15 | 1,045.00 | 1,070.00 | 1,045.00 | 1,066.00 | 8,268.94 | 8,220 |
| 2023-09-14 | 1,046.00 | 1,054.00 | 1,038.00 | 1,046.00 | 8,113.80 | 10,729 |
| 2023-09-13 | 1,070.00 | 1,072.00 | 1,046.00 | 1,046.00 | 8,113.80 | 15,153 |
| 2023-09-12 | 1,086.00 | 1,096.00 | 1,070.00 | 1,073.00 | 8,323.23 | 12,291 |
| 2023-09-11 | 1,089.00 | 1,110.00 | 1,089.00 | 1,096.00 | 8,501.64 | 11,051 |
| 2023-09-08 | 1,071.00 | 1,100.00 | 1,071.00 | 1,089.00 | 8,447.35 | 15,296 |
| 2023-09-07 | 1,096.00 | 1,116.00 | 1,071.00 | 1,073.00 | 8,323.23 | 16,734 |
| 2023-09-06 | 1,076.00 | 1,116.00 | 1,071.00 | 1,101.00 | 8,540.43 | 35,271 |
| 2023-09-05 | 1,049.00 | 1,206.00 | 1,030.00 | 1,076.00 | 8,346.50 | 239,787 |
| 2023-09-04 | 1,073.00 | 1,073.00 | 1,043.00 | 1,049.00 | 8,137.07 | 14,778 |
| 2023-09-01 | 1,055.00 | 1,088.00 | 1,055.00 | 1,073.00 | 8,323.23 | 16,802 |
| 2023-08-31 | 1,046.00 | 1,076.00 | 1,046.00 | 1,055.00 | 8,183.61 | 15,623 |
| 2023-08-30 | 1,048.00 | 1,070.00 | 1,043.00 | 1,046.00 | 8,113.80 | 13,243 |
| 2023-08-29 | 1,053.00 | 1,070.00 | 1,036.00 | 1,048.00 | 8,129.31 | 11,806 |
| 2023-08-28 | 1,048.00 | 1,059.00 | 990.00 | 1,053.00 | 8,168.09 | 25,983 |
| 2023-08-25 | 1,063.00 | 1,086.00 | 1,048.00 | 1,048.00 | 8,129.31 | 22,801 |
| 2023-08-24 | 1,031.00 | 1,120.00 | 1,028.00 | 1,063.00 | 8,245.66 | 84,308 |
| 2023-08-23 | 1,036.00 | 1,067.00 | 1,022.00 | 1,038.00 | 8,051.74 | 23,021 |
| 2023-08-22 | 1,041.00 | 1,071.00 | 1,030.00 | 1,036.00 | 8,036.23 | 24,923 |
| 2023-08-21 | 1,043.00 | 1,064.00 | 1,021.00 | 1,041.00 | 8,075.01 | 23,580 |
| 2023-08-18 | 1,047.00 | 1,126.00 | 1,025.00 | 1,048.00 | 8,129.31 | 105,469 |
| 2023-08-17 | 1,094.00 | 1,095.00 | 1,038.00 | 1,048.00 | 8,129.31 | 95,596 |
| 2023-08-16 | 1,050.00 | 1,270.00 | 982.00 | 1,122.00 | 8,703.33 | 1,584,484 |
| 2023-08-14 | 1,012.00 | 1,250.00 | 1,009.00 | 1,055.00 | 8,183.61 | 974,035 |
| 2023-08-11 | 995.00 | 1,025.00 | 991.00 | 1,009.00 | 7,826.79 | 14,283 |
| 2023-08-10 | 989.00 | 1,019.00 | 989.00 | 995.00 | 7,718.19 | 7,837 |
| 2023-08-09 | 990.00 | 997.00 | 974.00 | 996.00 | 7,725.95 | 5,393 |
| 2023-08-08 | 1,017.00 | 1,017.00 | 980.00 | 993.00 | 7,702.68 | 9,565 |
| 2023-08-07 | 1,011.00 | 1,030.00 | 1,001.00 | 1,020.00 | 7,912.11 | 6,639 |
| 2023-08-04 | 1,004.00 | 1,020.00 | 1,000.00 | 1,011.00 | 7,842.30 | 3,901 |
| 2023-08-03 | 1,007.00 | 1,015.00 | 991.00 | 1,008.00 | 7,819.03 | 8,278 |
| 2023-08-02 | 1,016.00 | 1,042.00 | 1,001.00 | 1,001.00 | 7,764.73 | 10,739 |
| 2023-08-01 | 1,009.00 | 1,025.00 | 992.00 | 1,010.00 | 7,834.54 | 9,996 |
| 2023-07-31 | 978.00 | 1,010.00 | 978.00 | 1,009.00 | 7,826.79 | 12,296 |
| 2023-07-28 | 968.00 | 983.00 | 951.00 | 978.00 | 7,586.32 | 15,522 |
| 2023-07-27 | 933.00 | 980.00 | 928.00 | 968.00 | 7,508.75 | 13,927 |
| 2023-07-26 | 1,000.00 | 1,000.00 | 901.00 | 934.00 | 7,245.01 | 43,937 |
| 2023-07-25 | 1,028.00 | 1,033.00 | 997.00 | 1,000.00 | 7,756.97 | 17,963 |
| 2023-07-24 | 1,077.00 | 1,077.00 | 1,028.00 | 1,028.00 | 7,974.17 | 24,525 |
| 2023-07-21 | 1,057.00 | 1,108.00 | 1,057.00 | 1,077.00 | 8,354.26 | 20,450 |
| 2023-07-20 | 1,060.00 | 1,070.00 | 1,055.00 | 1,057.00 | 8,199.12 | 2,943 |
| 2023-07-19 | 1,058.00 | 1,074.00 | 1,051.00 | 1,055.00 | 8,183.61 | 15,417 |
| 2023-07-18 | 1,089.00 | 1,095.00 | 1,058.00 | 1,058.00 | 8,206.88 | 13,142 |
| 2023-07-17 | 1,110.00 | 1,110.00 | 1,076.00 | 1,085.00 | 8,416.32 | 7,634 |
| 2023-07-14 | 1,126.00 | 1,132.00 | 1,076.00 | 1,090.00 | 8,455.10 | 26,689 |
| 2023-07-13 | 1,124.00 | 1,130.00 | 1,118.00 | 1,120.00 | 8,687.81 | 6,828 |
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.