HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,149.00 | 1,156.00 | 1,125.00 | 1,154.00 | 8,951.55 | 16,411 |
| 2023-04-12 | 1,129.00 | 1,140.00 | 1,119.00 | 1,139.00 | 8,835.19 | 15,261 |
| 2023-04-11 | 1,148.00 | 1,148.00 | 1,101.00 | 1,129.00 | 8,757.62 | 18,328 |
| 2023-04-10 | 1,189.00 | 1,190.00 | 1,131.00 | 1,137.00 | 8,819.68 | 25,170 |
| 2023-04-07 | 1,174.00 | 1,208.00 | 1,125.00 | 1,194.00 | 9,261.83 | 32,169 |
| 2023-04-06 | 1,178.00 | 1,178.00 | 1,139.00 | 1,164.00 | 9,029.12 | 19,718 |
| 2023-04-05 | 1,174.00 | 1,184.00 | 1,160.00 | 1,178.00 | 9,137.72 | 14,496 |
| 2023-04-04 | 1,110.00 | 1,187.00 | 1,094.00 | 1,180.00 | 9,153.23 | 46,403 |
| 2023-04-03 | 1,093.00 | 1,099.00 | 1,067.00 | 1,094.00 | 8,486.13 | 20,756 |
| 2023-03-31 | 1,080.00 | 1,086.00 | 1,070.00 | 1,071.00 | 8,307.72 | 7,141 |
| 2023-03-30 | 1,086.00 | 1,087.00 | 1,070.00 | 1,083.00 | 8,400.80 | 9,589 |
| 2023-03-29 | 1,084.00 | 1,090.00 | 1,066.00 | 1,087.00 | 8,431.83 | 7,955 |
| 2023-03-28 | 1,076.00 | 1,086.00 | 1,066.00 | 1,084.00 | 8,408.56 | 8,340 |
| 2023-03-27 | 1,077.00 | 1,080.00 | 1,058.00 | 1,076.00 | 8,346.50 | 7,257 |
| 2023-03-24 | 1,048.00 | 1,088.00 | 1,048.00 | 1,077.00 | 8,354.26 | 10,419 |
| 2023-03-23 | 1,073.00 | 1,083.00 | 1,047.00 | 1,047.00 | 8,121.55 | 16,300 |
| 2023-03-22 | 1,080.00 | 1,086.00 | 1,062.00 | 1,062.00 | 8,237.91 | 14,759 |
| 2023-03-21 | 1,093.00 | 1,125.00 | 1,076.00 | 1,083.00 | 8,400.80 | 8,988 |
| 2023-03-20 | 1,095.00 | 1,126.00 | 1,092.00 | 1,093.00 | 8,478.37 | 17,483 |
| 2023-03-17 | 1,071.00 | 1,096.00 | 1,064.00 | 1,095.00 | 8,493.89 | 7,663 |
| 2023-03-16 | 1,079.00 | 1,120.00 | 1,044.00 | 1,064.00 | 8,253.42 | 29,205 |
| 2023-03-15 | 1,018.00 | 1,080.00 | 1,018.00 | 1,079.00 | 8,369.78 | 22,122 |
| 2023-03-14 | 1,069.00 | 1,069.00 | 1,010.00 | 1,018.00 | 7,896.60 | 26,583 |
| 2023-03-13 | 1,048.00 | 1,086.00 | 1,037.00 | 1,086.00 | 8,424.07 | 16,838 |
| 2023-03-10 | 1,110.00 | 1,115.00 | 1,060.00 | 1,091.00 | 8,462.86 | 19,929 |
| 2023-03-09 | 1,129.00 | 1,137.00 | 1,100.00 | 1,127.00 | 8,742.11 | 20,345 |
| 2023-03-08 | 1,164.00 | 1,164.00 | 1,125.00 | 1,129.00 | 8,757.62 | 13,832 |
| 2023-03-07 | 1,155.00 | 1,173.00 | 1,128.00 | 1,154.00 | 8,951.55 | 22,585 |
| 2023-03-06 | 1,190.00 | 1,190.00 | 1,157.00 | 1,160.00 | 8,998.09 | 17,269 |
| 2023-03-03 | 1,185.00 | 1,193.00 | 1,165.00 | 1,180.00 | 9,153.23 | 10,977 |
| 2023-03-02 | 1,217.00 | 1,217.00 | 1,177.00 | 1,180.00 | 9,153.23 | 17,660 |
| 2023-02-28 | 1,190.00 | 1,214.00 | 1,185.00 | 1,205.00 | 9,347.15 | 10,270 |
| 2023-02-27 | 1,205.00 | 1,213.00 | 1,177.00 | 1,202.00 | 9,323.88 | 15,735 |
| 2023-02-24 | 1,242.00 | 1,250.00 | 1,200.00 | 1,203.00 | 9,331.64 | 25,871 |
| 2023-02-23 | 1,218.00 | 1,246.00 | 1,216.00 | 1,234.00 | 9,572.11 | 20,291 |
| 2023-02-22 | 1,259.00 | 1,259.00 | 1,218.00 | 1,225.00 | 9,502.29 | 24,194 |
| 2023-02-21 | 1,273.00 | 1,285.00 | 1,256.00 | 1,259.00 | 9,766.03 | 23,698 |
| 2023-02-20 | 1,271.00 | 1,294.00 | 1,271.00 | 1,276.00 | 9,897.90 | 9,578 |
| 2023-02-17 | 1,303.00 | 1,310.00 | 1,271.00 | 1,271.00 | 9,859.11 | 20,555 |
| 2023-02-16 | 1,253.00 | 1,320.00 | 1,250.00 | 1,290.00 | 10,006.50 | 45,141 |
| 2023-02-15 | 1,313.00 | 1,340.00 | 1,250.00 | 1,253.00 | 9,719.49 | 32,977 |
| 2023-02-14 | 1,240.00 | 1,357.00 | 1,239.00 | 1,300.00 | 10,084.07 | 106,144 |
| 2023-02-13 | 1,260.00 | 1,264.00 | 1,237.00 | 1,243.00 | 9,641.92 | 18,718 |
| 2023-02-10 | 1,294.00 | 1,294.00 | 1,256.00 | 1,260.00 | 9,773.79 | 29,265 |
| 2023-02-09 | 1,312.00 | 1,313.00 | 1,288.00 | 1,300.00 | 10,084.07 | 21,040 |
| 2023-02-08 | 1,295.00 | 1,317.00 | 1,283.00 | 1,306.00 | 10,130.61 | 32,583 |
| 2023-02-07 | 1,293.00 | 1,317.00 | 1,289.00 | 1,295.00 | 10,045.28 | 28,861 |
| 2023-02-06 | 1,278.00 | 1,300.00 | 1,276.00 | 1,293.00 | 10,029.77 | 26,888 |
| 2023-02-03 | 1,266.00 | 1,293.00 | 1,266.00 | 1,278.00 | 9,913.41 | 22,124 |
| 2023-02-02 | 1,274.00 | 1,282.00 | 1,263.00 | 1,275.00 | 9,890.14 | 22,417 |
| 2023-02-01 | 1,277.00 | 1,285.00 | 1,252.00 | 1,274.00 | 9,882.39 | 15,158 |
| 2023-01-31 | 1,262.00 | 1,283.00 | 1,251.00 | 1,277.00 | 9,905.66 | 15,027 |
| 2023-01-30 | 1,277.00 | 1,285.00 | 1,257.00 | 1,277.00 | 9,905.66 | 14,160 |
| 2023-01-27 | 1,263.00 | 1,283.00 | 1,250.00 | 1,277.00 | 9,905.66 | 23,637 |
| 2023-01-26 | 1,238.00 | 1,265.00 | 1,233.00 | 1,263.00 | 9,797.06 | 20,749 |
| 2023-01-25 | 1,257.00 | 1,264.00 | 1,224.00 | 1,238.00 | 9,603.13 | 22,888 |
| 2023-01-20 | 1,260.00 | 1,275.00 | 1,245.00 | 1,250.00 | 9,696.22 | 21,768 |
| 2023-01-19 | 1,270.00 | 1,275.00 | 1,245.00 | 1,265.00 | 9,812.57 | 23,005 |
| 2023-01-18 | 1,275.00 | 1,285.00 | 1,240.00 | 1,270.00 | 9,851.36 | 21,963 |
| 2023-01-17 | 1,295.00 | 1,325.00 | 1,265.00 | 1,275.00 | 9,890.14 | 32,245 |
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.