HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,120.00 | 1,136.00 | 1,104.00 | 1,118.00 | 8,672.30 | 18,330 |
| 2023-07-11 | 1,119.00 | 1,140.00 | 1,100.00 | 1,104.00 | 8,563.70 | 25,388 |
| 2023-07-10 | 1,126.00 | 1,129.00 | 1,109.00 | 1,119.00 | 8,680.05 | 9,379 |
| 2023-07-07 | 1,132.00 | 1,140.00 | 1,122.00 | 1,126.00 | 8,734.35 | 14,001 |
| 2023-07-06 | 1,170.00 | 1,170.00 | 1,140.00 | 1,143.00 | 8,866.22 | 30,161 |
| 2023-07-05 | 1,205.00 | 1,212.00 | 1,166.00 | 1,170.00 | 9,075.66 | 22,273 |
| 2023-07-04 | 1,190.00 | 1,212.00 | 1,179.00 | 1,205.00 | 9,347.15 | 14,810 |
| 2023-07-03 | 1,181.00 | 1,208.00 | 1,175.00 | 1,190.00 | 9,230.80 | 18,457 |
| 2023-06-30 | 1,163.00 | 1,190.00 | 1,144.00 | 1,181.00 | 9,160.99 | 11,072 |
| 2023-06-29 | 1,181.00 | 1,190.00 | 1,160.00 | 1,168.00 | 9,060.15 | 18,100 |
| 2023-06-28 | 1,200.00 | 1,220.00 | 1,187.00 | 1,192.00 | 9,246.31 | 20,009 |
| 2023-06-27 | 1,226.00 | 1,232.00 | 1,187.00 | 1,205.00 | 9,347.15 | 19,240 |
| 2023-06-26 | 1,237.00 | 1,245.00 | 1,210.00 | 1,219.00 | 9,455.75 | 14,933 |
| 2023-06-23 | 1,242.00 | 1,287.00 | 1,225.00 | 1,233.00 | 9,564.35 | 53,547 |
| 2023-06-22 | 1,218.00 | 1,241.00 | 1,199.00 | 1,241.00 | 9,626.41 | 44,336 |
| 2023-06-21 | 1,185.00 | 1,295.00 | 1,185.00 | 1,218.00 | 9,448.00 | 103,217 |
| 2023-06-20 | 1,185.00 | 1,210.00 | 1,177.00 | 1,185.00 | 9,192.02 | 17,726 |
| 2023-06-19 | 1,173.00 | 1,188.00 | 1,172.00 | 1,185.00 | 9,192.02 | 14,490 |
| 2023-06-16 | 1,165.00 | 1,187.00 | 1,161.00 | 1,172.00 | 9,091.17 | 15,279 |
| 2023-06-15 | 1,165.00 | 1,180.00 | 1,145.00 | 1,167.00 | 9,052.39 | 19,910 |
| 2023-06-14 | 1,204.00 | 1,204.00 | 1,167.00 | 1,170.00 | 9,075.66 | 23,910 |
| 2023-06-13 | 1,195.00 | 1,209.00 | 1,193.00 | 1,197.00 | 9,285.10 | 10,990 |
| 2023-06-12 | 1,203.00 | 1,207.00 | 1,194.00 | 1,195.00 | 9,269.58 | 14,231 |
| 2023-06-09 | 1,190.00 | 1,208.00 | 1,187.00 | 1,203.00 | 9,331.64 | 8,944 |
| 2023-06-08 | 1,200.00 | 1,200.00 | 1,181.00 | 1,190.00 | 9,230.80 | 10,037 |
| 2023-06-07 | 1,209.00 | 1,229.00 | 1,200.00 | 1,200.00 | 9,308.37 | 15,162 |
| 2023-06-05 | 1,225.00 | 1,234.00 | 1,205.00 | 1,209.00 | 9,378.18 | 30,762 |
| 2023-06-02 | 1,195.00 | 1,237.00 | 1,190.00 | 1,227.00 | 9,517.81 | 27,699 |
| 2023-06-01 | 1,172.00 | 1,196.00 | 1,170.00 | 1,195.00 | 9,269.58 | 22,821 |
| 2023-05-31 | 1,184.00 | 1,188.00 | 1,166.00 | 1,172.00 | 9,091.17 | 14,000 |
| 2023-05-30 | 1,172.00 | 1,190.00 | 1,167.00 | 1,182.00 | 9,168.74 | 20,744 |
| 2023-05-26 | 1,174.00 | 1,199.00 | 1,165.00 | 1,172.00 | 9,091.17 | 15,581 |
| 2023-05-25 | 1,192.00 | 1,206.00 | 1,174.00 | 1,174.00 | 9,106.69 | 21,016 |
| 2023-05-24 | 1,210.00 | 1,224.00 | 1,180.00 | 1,184.00 | 9,184.26 | 42,738 |
| 2023-05-23 | 1,210.00 | 1,235.00 | 1,191.00 | 1,210.00 | 9,385.94 | 64,179 |
| 2023-05-22 | 1,143.00 | 1,340.00 | 1,143.00 | 1,209.00 | 9,378.18 | 765,446 |
| 2023-05-19 | 1,141.00 | 1,159.00 | 1,137.00 | 1,143.00 | 8,866.22 | 11,161 |
| 2023-05-18 | 1,127.00 | 1,160.00 | 1,127.00 | 1,135.00 | 8,804.17 | 14,223 |
| 2023-05-17 | 1,104.00 | 1,132.00 | 1,094.00 | 1,114.00 | 8,641.27 | 21,133 |
| 2023-05-16 | 1,100.00 | 1,113.00 | 1,098.00 | 1,106.00 | 8,579.21 | 19,275 |
| 2023-05-15 | 1,127.00 | 1,139.00 | 1,100.00 | 1,106.00 | 8,579.21 | 26,608 |
| 2023-05-12 | 1,142.00 | 1,160.00 | 1,122.00 | 1,127.00 | 8,742.11 | 15,466 |
| 2023-05-11 | 1,140.00 | 1,156.00 | 1,128.00 | 1,141.00 | 8,850.71 | 15,087 |
| 2023-05-10 | 1,123.00 | 1,155.00 | 1,108.00 | 1,140.00 | 8,842.95 | 22,474 |
| 2023-05-09 | 1,136.00 | 1,157.00 | 1,116.00 | 1,123.00 | 8,711.08 | 17,085 |
| 2023-05-08 | 1,147.00 | 1,161.00 | 1,140.00 | 1,145.00 | 8,881.74 | 21,231 |
| 2023-05-04 | 1,181.00 | 1,181.00 | 1,141.00 | 1,146.00 | 8,889.49 | 34,755 |
| 2023-05-03 | 1,208.00 | 1,217.00 | 1,180.00 | 1,181.00 | 9,160.99 | 27,380 |
| 2023-05-02 | 1,190.00 | 1,215.00 | 1,177.00 | 1,208.00 | 9,370.43 | 45,882 |
| 2023-04-28 | 1,205.00 | 1,212.00 | 1,170.00 | 1,198.00 | 9,292.86 | 66,141 |
| 2023-04-27 | 1,250.00 | 1,250.00 | 1,179.00 | 1,205.00 | 9,347.15 | 58,435 |
| 2023-04-26 | 1,181.00 | 1,231.00 | 1,170.00 | 1,228.00 | 9,525.56 | 68,531 |
| 2023-04-25 | 1,260.00 | 1,342.00 | 1,207.00 | 1,235.00 | 9,579.86 | 461,120 |
| 2023-04-24 | 1,150.00 | 1,340.00 | 1,133.00 | 1,250.00 | 9,696.22 | 766,906 |
| 2023-04-21 | 1,207.00 | 1,210.00 | 1,130.00 | 1,150.00 | 8,920.52 | 102,576 |
| 2023-04-20 | 1,233.00 | 1,493.00 | 1,174.00 | 1,207.00 | 9,362.67 | 1,279,576 |
| 2023-04-19 | 1,163.00 | 1,169.00 | 1,158.00 | 1,167.00 | 9,052.39 | 18,250 |
| 2023-04-18 | 1,165.00 | 1,170.00 | 1,147.00 | 1,163.00 | 9,021.36 | 16,766 |
| 2023-04-17 | 1,185.00 | 1,190.00 | 1,135.00 | 1,171.00 | 9,083.42 | 16,240 |
| 2023-04-14 | 1,154.00 | 1,182.00 | 1,150.00 | 1,179.00 | 9,145.47 | 19,103 |
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.