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
2022-07-062,553.002,580.002,505.002,535.0017,823.071,997
2022-07-052,460.002,520.002,460.002,505.0017,612.151,158
2022-07-042,547.002,547.002,418.002,478.0017,422.321,459
2022-07-012,574.002,610.002,496.002,565.0018,034.001,744
2022-06-302,652.002,658.002,601.002,604.0018,308.202,071
2022-06-292,667.002,670.002,616.002,652.0018,645.682,124
2022-06-282,640.002,700.002,631.002,649.0018,624.582,435
2022-06-272,610.002,640.002,574.002,613.0018,371.472,623
2022-06-242,400.002,553.002,400.002,532.0017,801.986,822
2022-06-232,613.002,670.002,460.002,460.0017,295.764,828
2022-06-222,742.002,784.002,646.002,670.0018,772.233,769
2022-06-212,655.002,745.002,652.002,742.0019,278.452,746
2022-06-202,859.002,859.002,646.002,691.0018,919.888,094
2022-06-172,580.003,045.002,460.002,775.0019,510.4635,946
2022-06-162,664.002,742.002,640.002,640.0018,561.314,007
2022-06-152,700.002,751.002,610.002,664.0018,730.059,751
2022-06-142,880.002,907.002,643.002,718.0019,109.7113,583
2022-06-133,015.003,060.002,916.002,931.0020,607.2715,378
2022-06-103,075.003,105.003,060.003,090.0021,725.164,354
2022-06-093,075.003,105.003,060.003,075.0021,619.704,570
2022-06-083,060.003,120.003,045.003,075.0021,619.705,848
2022-06-073,165.003,195.003,060.003,060.0021,514.245,416
2022-06-033,105.003,165.003,105.003,165.0022,252.4711,899
2022-06-023,120.003,165.003,105.003,105.0021,830.634,054
2022-05-313,090.003,135.003,075.003,105.0021,830.6313,305
2022-05-303,120.003,120.003,045.003,090.0021,725.167,392
2022-05-273,075.003,135.003,000.003,090.0021,725.167,655
2022-05-263,075.003,105.003,060.003,075.0021,619.705,260
2022-05-253,090.003,105.003,045.003,075.0021,619.706,903
2022-05-243,255.003,255.003,090.003,105.0021,830.6312,305
2022-05-233,120.003,315.003,060.003,240.0022,779.7835,872
2022-05-203,045.003,135.003,045.003,120.0021,936.097,216
2022-05-193,045.003,105.003,030.003,045.0021,408.788,357
2022-05-183,165.003,165.003,090.003,105.0021,830.634,173
2022-05-173,120.003,165.003,090.003,135.0022,041.555,756
2022-05-163,120.003,195.003,120.003,120.0021,936.095,942
2022-05-133,075.003,150.003,060.003,120.0021,936.097,273
2022-05-123,150.003,195.003,075.003,075.0021,619.7011,756
2022-05-113,300.003,330.003,150.003,150.0022,147.0113,909
2022-05-103,360.003,360.003,105.003,255.0022,885.2529,341
2022-05-093,210.003,510.003,210.003,345.0023,518.02136,439
2022-05-063,150.003,540.003,045.003,210.0022,568.86137,797
2022-05-043,165.003,180.003,090.003,120.0021,936.094,650
2022-05-033,165.003,165.003,090.003,165.0022,252.476,885
2022-05-023,120.003,165.003,105.003,135.0022,041.554,489
2022-04-293,045.003,150.003,045.003,105.0021,830.637,424
2022-04-283,090.003,105.003,015.003,030.0021,303.329,759
2022-04-273,015.003,090.003,015.003,090.0021,725.169,098
2022-04-263,105.003,120.003,000.003,090.0021,725.1612,815
2022-04-253,240.003,240.003,090.003,120.0021,936.0911,985
2022-04-223,285.003,285.003,195.003,255.0022,885.259,775
2022-04-213,300.003,315.003,240.003,285.0023,096.179,737
2022-04-203,375.003,375.003,285.003,300.0023,201.6319,148
2022-04-193,240.003,375.003,240.003,330.0023,412.5613,630
2022-04-183,255.003,285.003,195.003,270.0022,990.717,551
2022-04-153,195.003,270.003,135.003,255.0022,885.2511,019
2022-04-143,300.003,300.003,105.003,195.0022,463.4018,181
2022-04-133,225.003,315.003,210.003,240.0022,779.787,213
2022-04-123,225.003,270.003,210.003,255.0022,885.258,611
2022-04-113,240.003,300.003,225.003,270.0022,990.716,359
← NewerPage 18 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.