HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4,935.00 | 4,950.00 | 4,740.00 | 4,860.00 | 34,169.68 | 50,191 |
| 2022-01-06 | 4,650.00 | 5,400.00 | 4,620.00 | 5,070.00 | 35,646.14 | 352,936 |
| 2022-01-05 | 4,860.00 | 4,905.00 | 4,710.00 | 4,740.00 | 33,325.98 | 47,712 |
| 2022-01-04 | 4,770.00 | 4,860.00 | 4,695.00 | 4,860.00 | 34,169.68 | 43,926 |
| 2022-01-03 | 4,935.00 | 5,010.00 | 4,680.00 | 4,695.00 | 33,009.60 | 60,583 |
| 2021-12-30 | 4,560.00 | 4,995.00 | 4,545.00 | 4,785.00 | 33,642.37 | 210,952 |
| 2021-12-29 | 4,440.00 | 4,575.00 | 4,365.00 | 4,545.00 | 31,954.98 | 22,910 |
| 2021-12-28 | 4,545.00 | 4,620.00 | 4,335.00 | 4,365.00 | 30,689.43 | 20,755 |
| 2021-12-27 | 4,725.00 | 4,950.00 | 4,485.00 | 4,515.00 | 31,744.05 | 79,281 |
| 2021-12-24 | 4,545.00 | 4,770.00 | 4,515.00 | 4,695.00 | 33,009.60 | 116,939 |
| 2021-12-23 | 4,320.00 | 5,070.00 | 4,095.00 | 4,545.00 | 31,954.98 | 616,800 |
| 2021-12-22 | 4,425.00 | 4,425.00 | 4,185.00 | 4,215.00 | 29,634.81 | 19,794 |
| 2021-12-21 | 4,200.00 | 4,560.00 | 4,080.00 | 4,320.00 | 30,373.05 | 78,258 |
| 2021-12-20 | 4,215.00 | 4,305.00 | 4,080.00 | 4,200.00 | 29,529.35 | 19,987 |
| 2021-12-17 | 4,260.00 | 4,410.00 | 4,230.00 | 4,320.00 | 30,373.05 | 16,025 |
| 2021-12-16 | 4,470.00 | 4,530.00 | 4,200.00 | 4,275.00 | 30,056.66 | 53,474 |
| 2021-12-15 | 4,500.00 | 5,010.00 | 4,455.00 | 4,545.00 | 31,954.98 | 319,385 |
| 2021-12-14 | 4,605.00 | 4,605.00 | 4,335.00 | 4,425.00 | 31,111.28 | 26,309 |
| 2021-12-13 | 4,545.00 | 4,620.00 | 4,515.00 | 4,605.00 | 32,376.82 | 15,633 |
| 2021-12-10 | 4,740.00 | 4,785.00 | 4,545.00 | 4,590.00 | 32,271.36 | 27,557 |
| 2021-12-09 | 4,605.00 | 4,875.00 | 4,530.00 | 4,710.00 | 33,115.06 | 101,772 |
| 2021-12-08 | 4,680.00 | 4,680.00 | 4,545.00 | 4,590.00 | 32,271.36 | 28,386 |
| 2021-12-07 | 4,560.00 | 4,905.00 | 4,515.00 | 4,680.00 | 32,904.13 | 144,282 |
| 2021-12-06 | 4,740.00 | 4,740.00 | 4,425.00 | 4,665.00 | 32,798.67 | 88,238 |
| 2021-12-03 | 4,800.00 | 4,935.00 | 4,695.00 | 4,860.00 | 34,169.68 | 310,237 |
| 2021-12-02 | 3,900.00 | 4,830.00 | 3,750.00 | 4,830.00 | 33,958.75 | 790,391 |
| 2021-12-01 | 3,675.00 | 3,840.00 | 3,480.00 | 3,720.00 | 26,154.57 | 12,885 |
| 2021-11-30 | 3,810.00 | 4,170.00 | 3,615.00 | 3,675.00 | 25,838.18 | 19,044 |
| 2021-11-29 | 3,720.00 | 3,915.00 | 3,690.00 | 3,795.00 | 26,681.88 | 13,939 |
| 2021-11-26 | 3,840.00 | 3,930.00 | 3,810.00 | 3,885.00 | 27,314.65 | 8,962 |
| 2021-11-25 | 4,050.00 | 4,050.00 | 3,825.00 | 3,870.00 | 27,209.19 | 13,030 |
| 2021-11-24 | 4,125.00 | 4,200.00 | 4,020.00 | 4,020.00 | 28,263.81 | 14,853 |
| 2021-11-23 | 4,200.00 | 4,335.00 | 4,140.00 | 4,155.00 | 29,212.96 | 15,248 |
| 2021-11-22 | 4,050.00 | 4,710.00 | 3,990.00 | 4,335.00 | 30,478.51 | 122,401 |
| 2021-11-19 | 4,050.00 | 4,170.00 | 4,005.00 | 4,035.00 | 28,369.27 | 7,756 |
| 2021-11-18 | 4,035.00 | 4,170.00 | 3,990.00 | 4,050.00 | 28,474.73 | 14,747 |
| 2021-11-17 | 4,275.00 | 4,275.00 | 3,990.00 | 4,035.00 | 28,369.27 | 12,890 |
| 2021-11-16 | 4,275.00 | 4,320.00 | 4,125.00 | 4,170.00 | 29,318.43 | 12,298 |
| 2021-11-15 | 4,290.00 | 4,335.00 | 4,185.00 | 4,290.00 | 30,162.12 | 14,602 |
| 2021-11-12 | 4,200.00 | 4,380.00 | 4,065.00 | 4,260.00 | 29,951.20 | 13,543 |
| 2021-11-11 | 4,275.00 | 4,395.00 | 4,140.00 | 4,185.00 | 29,423.89 | 19,342 |
| 2021-11-10 | 4,560.00 | 4,620.00 | 4,245.00 | 4,275.00 | 30,056.66 | 37,627 |
| 2021-11-09 | 4,770.00 | 4,830.00 | 4,590.00 | 4,620.00 | 32,482.29 | 23,293 |
| 2021-11-08 | 4,875.00 | 5,010.00 | 4,770.00 | 4,770.00 | 33,536.91 | 36,240 |
| 2021-11-05 | 4,710.00 | 5,115.00 | 4,530.00 | 4,950.00 | 34,802.45 | 64,367 |
| 2021-11-04 | 4,815.00 | 4,950.00 | 4,680.00 | 4,725.00 | 33,220.52 | 27,076 |
| 2021-11-03 | 4,995.00 | 4,995.00 | 4,680.00 | 4,740.00 | 33,325.98 | 44,949 |
| 2021-11-02 | 5,055.00 | 5,250.00 | 4,935.00 | 4,995.00 | 35,118.83 | 72,038 |
| 2021-11-01 | 4,740.00 | 5,370.00 | 4,530.00 | 5,055.00 | 35,540.68 | 201,533 |
| 2021-10-29 | 4,920.00 | 4,935.00 | 4,710.00 | 4,845.00 | 34,064.21 | 43,121 |
| 2021-10-28 | 4,935.00 | 5,130.00 | 4,845.00 | 4,950.00 | 34,802.45 | 53,365 |
| 2021-10-27 | 5,190.00 | 5,220.00 | 4,920.00 | 4,980.00 | 35,013.37 | 67,362 |
| 2021-10-26 | 5,370.00 | 5,400.00 | 5,115.00 | 5,295.00 | 37,228.07 | 126,650 |
| 2021-10-25 | 4,995.00 | 5,850.00 | 4,965.00 | 5,460.00 | 38,388.16 | 718,725 |
← NewerPage 20 of 20 · 1,194 trading days
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.