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
2022-04-083,330.003,405.003,240.003,285.0023,096.1715,610
2022-04-073,375.003,405.003,285.003,360.0023,623.4813,539
2022-04-063,405.003,450.003,360.003,375.0023,728.947,843
2022-04-053,465.003,495.003,345.003,420.0024,045.3313,190
2022-04-043,300.003,480.003,285.003,450.0024,256.2540,153
2022-04-013,345.003,345.003,225.003,270.0022,990.7136,674
2022-03-313,375.003,405.003,270.003,360.0023,623.4828,988
2022-03-303,375.003,435.003,330.003,375.0023,728.9411,184
2022-03-293,480.003,480.003,315.003,360.0023,623.4824,208
2022-03-283,555.003,645.003,360.003,480.0024,467.1828,011
2022-03-253,360.003,720.003,315.003,600.0025,310.87106,000
2022-03-243,360.003,435.003,270.003,330.0023,412.5626,419
2022-03-233,090.003,435.003,045.003,360.0023,623.48112,187
2022-03-223,045.003,090.003,000.003,090.0021,725.1633,652
2022-03-213,120.003,135.003,030.003,030.0021,303.3233,673
2022-03-183,030.003,330.003,015.003,075.0021,619.70145,590
2022-03-173,090.003,105.003,000.003,000.0021,092.3954,811
2022-03-163,135.003,210.003,000.003,045.0021,408.7863,632
2022-03-153,300.003,345.003,075.003,135.0022,041.5549,409
2022-03-143,480.003,495.003,225.003,315.0023,307.0929,513
2022-03-113,720.004,065.003,255.003,480.0024,467.18133,533
2022-03-103,300.003,840.003,180.003,645.0025,627.26141,466
2022-03-083,960.004,335.003,840.004,215.0029,634.81148,907
2022-03-073,720.004,155.003,660.004,020.0028,263.81100,998
2022-03-043,615.003,840.003,615.003,720.0026,154.5753,967
2022-03-033,510.003,660.003,405.003,615.0025,416.3349,687
2022-03-023,570.003,660.003,525.003,570.0025,099.9512,089
2022-02-283,675.003,675.003,450.003,570.0025,099.9516,054
2022-02-253,390.003,495.003,390.003,450.0024,256.2510,617
2022-02-243,525.003,555.003,255.003,330.0023,412.5620,903
2022-02-233,525.003,615.003,510.003,525.0024,783.5611,274
2022-02-223,690.003,765.003,480.003,525.0024,783.5619,692
2022-02-213,570.003,885.003,540.003,705.0026,049.1140,230
2022-02-183,375.003,780.003,315.003,570.0025,099.9555,938
2022-02-173,495.003,555.003,315.003,420.0024,045.3316,408
2022-02-163,405.003,495.003,375.003,450.0024,256.258,501
2022-02-153,330.003,570.003,285.003,300.0023,201.6314,270
2022-02-143,540.003,540.003,255.003,345.0023,518.0218,706
2022-02-113,630.003,645.003,495.003,555.0024,994.4912,564
2022-02-103,660.003,690.003,570.003,600.0025,310.876,343
2022-02-093,630.003,705.003,615.003,630.0025,521.804,778
2022-02-083,705.003,780.003,555.003,570.0025,099.9510,023
2022-02-073,720.003,720.003,585.003,660.0025,732.728,641
2022-02-043,780.003,855.003,690.003,720.0026,154.578,936
2022-02-033,705.003,825.003,675.003,795.0026,681.8811,290
2022-01-283,480.003,720.003,420.003,705.0026,049.1114,249
2022-01-273,795.003,795.003,420.003,495.0024,572.6413,039
2022-01-263,525.003,720.003,510.003,615.0025,416.3310,933
2022-01-253,645.003,795.003,450.003,510.0024,678.1019,820
2022-01-243,900.003,900.003,660.003,705.0026,049.1116,090
2022-01-214,020.004,095.003,915.003,930.0027,631.0310,487
2022-01-203,840.004,185.003,840.003,975.0027,947.4210,769
2022-01-193,810.003,960.003,780.003,900.0027,420.1113,168
2022-01-184,155.004,305.003,825.003,870.0027,209.1925,462
2022-01-174,230.004,245.004,080.004,155.0029,212.9616,654
2022-01-144,185.004,335.004,080.004,320.0030,373.0517,991
2022-01-134,305.004,395.004,155.004,245.0029,845.7426,426
2022-01-124,440.004,440.004,170.004,290.0030,162.1231,983
2022-01-114,560.004,605.004,320.004,425.0031,111.2831,216
2022-01-104,845.004,845.004,440.004,545.0031,954.9853,446
← NewerPage 19 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.