HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,300.00 | 1,315.00 | 1,285.00 | 1,295.00 | 10,045.28 | 42,087 |
| 2023-01-13 | 1,300.00 | 1,320.00 | 1,260.00 | 1,295.00 | 10,045.28 | 53,229 |
| 2023-01-12 | 1,325.00 | 1,375.00 | 1,285.00 | 1,310.00 | 10,161.64 | 156,424 |
| 2023-01-11 | 1,255.00 | 1,400.00 | 1,240.00 | 1,325.00 | 10,277.99 | 500,238 |
| 2023-01-10 | 1,230.00 | 1,380.00 | 1,220.00 | 1,245.00 | 9,657.43 | 433,710 |
| 2023-01-09 | 1,200.00 | 1,240.00 | 1,195.00 | 1,230.00 | 9,541.08 | 34,507 |
| 2023-01-06 | 1,150.00 | 1,195.00 | 1,145.00 | 1,195.00 | 9,269.58 | 23,360 |
| 2023-01-05 | 1,190.00 | 1,205.00 | 1,160.00 | 1,165.00 | 9,036.88 | 31,016 |
| 2023-01-04 | 1,150.00 | 1,190.00 | 1,135.00 | 1,180.00 | 9,153.23 | 24,229 |
| 2023-01-03 | 1,150.00 | 1,185.00 | 1,120.00 | 1,150.00 | 8,920.52 | 45,857 |
| 2023-01-02 | 1,200.00 | 1,215.00 | 1,145.00 | 1,150.00 | 8,920.52 | 62,217 |
| 2022-12-29 | 1,250.00 | 1,325.00 | 1,165.00 | 1,200.00 | 9,308.37 | 162,503 |
| 2022-12-28 | 1,225.00 | 1,300.00 | 1,200.00 | 1,240.00 | 9,618.65 | 82,141 |
| 2022-12-27 | 1,205.00 | 1,240.00 | 1,205.00 | 1,210.00 | 9,385.94 | 42,386 |
| 2022-12-26 | 1,255.00 | 1,255.00 | 1,200.00 | 1,205.00 | 9,347.15 | 66,645 |
| 2022-12-23 | 1,320.00 | 1,320.00 | 1,230.00 | 1,265.00 | 9,812.57 | 96,529 |
| 2022-12-22 | 1,320.00 | 1,355.00 | 1,305.00 | 1,320.00 | 10,239.21 | 66,422 |
| 2022-12-21 | 1,330.00 | 1,335.00 | 1,280.00 | 1,300.00 | 10,084.07 | 87,045 |
| 2022-12-20 | 1,385.00 | 1,390.00 | 1,305.00 | 1,325.00 | 10,277.99 | 130,304 |
| 2022-12-19 | 1,400.00 | 1,415.00 | 1,375.00 | 1,385.00 | 10,743.41 | 72,069 |
| 2022-12-16 | 1,390.00 | 1,425.00 | 1,365.00 | 1,400.00 | 10,859.76 | 130,483 |
| 2022-12-15 | 1,380.00 | 1,540.00 | 1,380.00 | 1,420.00 | 11,014.90 | 767,664 |
| 2022-12-14 | 1,435.00 | 1,455.00 | 1,355.00 | 1,395.00 | 10,820.98 | 653,705 |
| 2022-12-13 | 1,675.00 | 1,690.00 | 1,540.00 | 1,540.00 | 11,945.74 | 560,071 |
| 2022-12-12 | 2,235.00 | 2,250.00 | 2,190.00 | 2,195.00 | 17,026.56 | 21,853 |
| 2022-12-09 | 2,215.00 | 2,280.00 | 2,200.00 | 2,210.00 | 17,142.91 | 30,779 |
| 2022-12-08 | 2,305.00 | 2,350.00 | 2,200.00 | 2,210.00 | 17,142.91 | 53,958 |
| 2022-12-07 | 2,250.00 | 2,440.00 | 2,230.00 | 2,305.00 | 17,879.83 | 128,085 |
| 2022-12-06 | 2,230.00 | 2,550.00 | 2,205.00 | 2,275.00 | 17,647.12 | 371,947 |
| 2022-12-05 | 2,175.00 | 2,285.00 | 2,175.00 | 2,195.00 | 17,026.56 | 65,815 |
| 2022-12-02 | 2,230.00 | 2,340.00 | 2,170.00 | 2,170.00 | 16,832.64 | 52,848 |
| 2022-12-01 | 2,255.00 | 2,325.00 | 2,250.00 | 2,255.00 | 17,491.98 | 124,809 |
| 2022-11-30 | 2,220.00 | 2,565.00 | 2,170.00 | 2,245.00 | 17,414.41 | 575,769 |
| 2022-11-29 | 2,180.00 | 2,265.00 | 2,140.00 | 2,170.00 | 16,832.64 | 62,071 |
| 2022-11-28 | 2,205.00 | 2,345.00 | 2,170.00 | 2,195.00 | 17,026.56 | 70,761 |
| 2022-11-25 | 2,225.00 | 2,570.00 | 2,170.00 | 2,185.00 | 16,948.99 | 323,859 |
| 2022-11-24 | 2,280.00 | 2,310.00 | 2,215.00 | 2,230.00 | 17,298.05 | 46,998 |
| 2022-11-23 | 2,380.00 | 2,450.00 | 2,260.00 | 2,260.00 | 17,530.76 | 94,070 |
| 2022-11-22 | 2,455.00 | 2,600.00 | 2,370.00 | 2,370.00 | 18,384.03 | 118,978 |
| 2022-11-21 | 2,410.00 | 2,740.00 | 2,330.00 | 2,470.00 | 19,159.73 | 414,551 |
| 2022-11-18 | 2,410.00 | 2,760.00 | 2,375.00 | 2,420.00 | 18,771.88 | 416,475 |
| 2022-11-17 | 2,575.00 | 2,575.00 | 2,405.00 | 2,415.00 | 18,733.09 | 150,166 |
| 2022-11-16 | 2,490.00 | 3,000.00 | 2,365.00 | 2,575.00 | 19,974.21 | 1,106,286 |
| 2022-11-15 | 2,625.00 | 2,625.00 | 2,450.00 | 2,495.00 | 19,353.65 | 69,829 |
| 2022-11-14 | 2,750.00 | 2,790.00 | 2,565.00 | 2,625.00 | 20,362.06 | 82,260 |
| 2022-11-11 | 2,725.00 | 2,850.00 | 2,620.00 | 2,750.00 | 21,331.68 | 128,351 |
| 2022-11-10 | 2,830.00 | 2,930.00 | 2,655.00 | 2,665.00 | 20,672.34 | 112,117 |
| 2022-11-09 | 3,125.00 | 3,330.00 | 2,810.00 | 2,830.00 | 21,952.24 | 715,042 |
| 2022-11-08 | 2,350.00 | 3,020.00 | 2,295.00 | 2,850.00 | 22,107.38 | 1,217,191 |
| 2022-11-07 | 2,445.00 | 2,500.00 | 2,300.00 | 2,350.00 | 18,228.89 | 95,725 |
| 2022-11-04 | 2,685.00 | 2,740.00 | 2,300.00 | 2,325.00 | 18,034.97 | 206,995 |
| 2022-11-03 | 2,580.00 | 3,040.00 | 2,580.00 | 2,640.00 | 20,478.41 | 758,261 |
| 2022-11-02 | 2,150.00 | 2,795.00 | 2,150.00 | 2,555.00 | 19,819.07 | 1,016,158 |
| 2022-11-01 | 1,830.00 | 2,375.00 | 1,770.00 | 2,150.00 | 16,677.50 | 633,896 |
| 2022-10-31 | 1,950.00 | 2,030.00 | 1,765.00 | 1,830.00 | 14,195.26 | 102,213 |
| 2022-10-28 | 2,310.00 | 2,355.00 | 1,915.00 | 1,950.00 | 15,126.10 | 247,109 |
| 2022-10-27 | 2,300.00 | 2,515.00 | 2,125.00 | 2,310.00 | 17,918.61 | 1,131,044 |
| 2022-10-26 | 1,635.00 | 1,935.00 | 1,635.00 | 1,935.00 | 15,009.75 | 68,739 |
| 2022-10-25 | 1,975.00 | 1,975.00 | 1,730.00 | 1,780.00 | 12,514.82 | 79,715 |
| 2022-10-24 | 2,135.00 | 2,160.00 | 1,900.00 | 1,955.00 | 13,745.21 | 199,174 |
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.