See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 011080.KQ stock page

HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-212,315.002,955.002,125.002,125.0014,940.45877,888
2022-10-201,750.002,275.001,610.002,275.0015,995.06489,814
2022-09-291,692.001,770.001,692.001,767.0012,423.428,726
2022-09-281,710.001,773.001,644.001,692.0011,896.1111,139
2022-09-271,701.001,851.001,608.001,710.0012,022.6615,823
2022-09-261,902.001,902.001,653.001,701.0011,959.3922,000
2022-09-231,989.001,992.001,911.001,920.0013,499.1312,918
2022-09-222,130.002,130.001,917.001,992.0014,005.3531,785
2022-09-212,439.002,952.002,133.002,133.0014,996.69278,660
2022-09-202,304.002,364.002,190.002,331.0016,388.793,453
2022-09-192,322.002,322.002,277.002,313.0016,262.243,436
2022-09-162,394.002,394.002,319.002,322.0016,325.512,932
2022-09-152,367.002,418.002,367.002,394.0016,831.733,810
2022-09-142,412.002,421.002,313.002,361.0016,599.715,708
2022-09-132,367.002,424.002,364.002,403.0016,895.015,108
2022-09-082,298.002,400.002,232.002,364.0016,620.814,884
2022-09-072,460.002,460.002,238.002,298.0016,156.7713,101
2022-09-062,340.002,427.002,340.002,427.0017,063.7512,201
2022-09-052,253.002,370.002,253.002,340.0016,452.079,798
2022-09-022,247.002,430.002,247.002,250.0015,819.2924,241
2022-09-012,271.002,274.002,247.002,247.0015,798.207,688
2022-08-312,223.002,265.002,190.002,247.0015,798.207,536
2022-08-302,172.002,193.002,133.002,190.0015,397.4512,085
2022-08-292,199.002,205.002,166.002,172.0015,270.896,935
2022-08-262,184.002,205.002,172.002,199.0015,460.727,276
2022-08-252,178.002,193.002,148.002,160.0015,186.527,412
2022-08-242,070.002,145.002,070.002,145.0015,081.066,416
2022-08-232,115.002,130.002,064.002,070.0014,553.757,945
2022-08-222,118.002,139.002,091.002,115.0014,870.145,498
2022-08-192,136.002,136.002,100.002,118.0014,891.236,435
2022-08-182,055.002,127.002,055.002,121.0014,912.3216,523
2022-08-172,085.002,097.002,043.002,055.0014,448.2912,191
2022-08-162,130.002,175.002,064.002,064.0014,511.5724,693
2022-08-122,088.002,184.002,088.002,121.0014,912.3230,337
2022-08-112,175.002,241.002,070.002,112.0014,849.04145,540
2022-08-102,646.002,850.002,583.002,583.0018,160.558,364
2022-08-092,673.002,703.002,625.002,646.0018,603.492,187
2022-08-082,646.002,679.002,637.002,667.0018,751.141,948
2022-08-052,634.002,646.002,604.002,637.0018,540.212,907
2022-08-042,637.002,658.002,598.002,634.0018,519.123,152
2022-08-032,580.002,622.002,574.002,616.0018,392.573,016
2022-08-022,595.002,610.002,574.002,580.0018,139.464,644
2022-08-012,685.002,700.002,595.002,595.0018,244.927,656
2022-07-292,601.002,640.002,583.002,586.0018,181.643,266
2022-07-282,622.002,625.002,562.002,595.0018,244.924,516
2022-07-272,655.002,919.002,595.002,595.0018,244.9236,216
2022-07-262,568.002,661.002,562.002,655.0018,666.774,048
2022-07-252,568.002,589.002,526.002,574.0018,097.27878
2022-07-222,631.002,634.002,568.002,568.0018,055.091,791
2022-07-212,628.002,628.002,592.002,613.0018,371.471,102
2022-07-202,634.002,640.002,595.002,604.0018,308.202,007
2022-07-192,571.002,643.002,565.002,607.0018,329.295,729
2022-07-182,598.002,601.002,568.002,571.0018,076.181,004
2022-07-152,583.002,610.002,520.002,568.0018,055.091,949
2022-07-142,613.002,625.002,556.002,610.0018,350.382,351
2022-07-132,616.002,640.002,559.002,586.0018,181.641,811
2022-07-122,646.002,670.002,619.002,649.0018,624.581,862
2022-07-112,622.002,646.002,598.002,646.0018,603.49905
2022-07-082,610.002,616.002,598.002,616.0018,392.571,300
2022-07-072,547.002,598.002,535.002,598.0018,266.011,039
← NewerPage 17 of 20 · 1,194 trading daysOlder →

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.