HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 661.00 | 820.00 | 661.00 | 725.00 | 6,860.17 | 2,058,898 |
| 2025-12-26 | 669.00 | 678.00 | 656.00 | 661.00 | 6,254.59 | 39,394 |
| 2025-12-24 | 680.00 | 689.00 | 673.00 | 675.00 | 6,387.06 | 23,814 |
| 2025-12-23 | 702.00 | 702.00 | 678.00 | 678.00 | 6,415.45 | 64,724 |
| 2025-12-22 | 702.00 | 715.00 | 695.00 | 698.00 | 6,604.69 | 48,617 |
| 2025-12-19 | 699.00 | 706.00 | 696.00 | 704.00 | 6,661.47 | 24,816 |
| 2025-12-18 | 706.00 | 707.00 | 696.00 | 699.00 | 6,614.15 | 52,225 |
| 2025-12-17 | 720.00 | 733.00 | 704.00 | 706.00 | 6,680.39 | 71,202 |
| 2025-12-16 | 711.00 | 825.00 | 695.00 | 720.00 | 6,812.86 | 622,594 |
| 2025-12-15 | 710.00 | 715.00 | 700.00 | 711.00 | 6,727.70 | 30,893 |
| 2025-12-12 | 719.00 | 722.00 | 700.00 | 711.00 | 6,727.70 | 46,631 |
| 2025-12-11 | 727.00 | 740.00 | 713.00 | 719.00 | 6,803.40 | 60,878 |
| 2025-12-10 | 730.00 | 745.00 | 719.00 | 720.00 | 6,812.86 | 29,805 |
| 2025-12-09 | 728.00 | 737.00 | 718.00 | 730.00 | 6,907.49 | 39,068 |
| 2025-12-08 | 756.00 | 758.00 | 719.00 | 728.00 | 6,888.56 | 76,968 |
| 2025-12-05 | 757.00 | 795.00 | 730.00 | 742.00 | 7,021.03 | 80,066 |
| 2025-12-04 | 730.00 | 777.00 | 724.00 | 757.00 | 7,162.97 | 210,744 |
| 2025-12-03 | 727.00 | 740.00 | 714.00 | 728.00 | 6,888.56 | 81,022 |
| 2025-12-02 | 717.00 | 731.00 | 714.00 | 726.00 | 6,869.64 | 68,304 |
| 2025-12-01 | 707.00 | 760.00 | 707.00 | 718.00 | 6,793.94 | 151,435 |
| 2025-11-28 | 701.00 | 714.00 | 696.00 | 712.00 | 6,737.16 | 43,475 |
| 2025-11-27 | 702.00 | 713.00 | 700.00 | 702.00 | 6,642.54 | 45,368 |
| 2025-11-26 | 700.00 | 707.00 | 663.00 | 702.00 | 6,642.54 | 48,191 |
| 2025-11-25 | 704.00 | 719.00 | 695.00 | 698.00 | 6,604.69 | 52,665 |
| 2025-11-24 | 720.00 | 726.00 | 701.00 | 704.00 | 6,661.47 | 74,418 |
| 2025-11-21 | 723.00 | 794.00 | 715.00 | 719.00 | 6,803.40 | 308,114 |
| 2025-11-20 | 707.00 | 777.00 | 707.00 | 734.00 | 6,945.34 | 229,067 |
| 2025-11-19 | 722.00 | 729.00 | 703.00 | 707.00 | 6,689.85 | 96,070 |
| 2025-11-18 | 706.00 | 819.00 | 706.00 | 712.00 | 6,737.16 | 825,999 |
| 2025-11-17 | 718.00 | 720.00 | 702.00 | 703.00 | 6,652.00 | 54,556 |
| 2025-11-14 | 718.00 | 740.00 | 706.00 | 718.00 | 6,793.94 | 89,122 |
| 2025-11-13 | 736.00 | 736.00 | 718.00 | 723.00 | 6,841.25 | 83,947 |
| 2025-11-12 | 755.00 | 757.00 | 720.00 | 735.00 | 6,954.80 | 93,588 |
| 2025-11-11 | 750.00 | 790.00 | 723.00 | 754.00 | 7,134.58 | 184,498 |
| 2025-11-10 | 744.00 | 769.00 | 725.00 | 747.00 | 7,068.35 | 114,931 |
| 2025-11-07 | 749.00 | 791.00 | 711.00 | 744.00 | 7,039.96 | 165,161 |
| 2025-11-06 | 801.00 | 825.00 | 741.00 | 750.00 | 7,096.73 | 361,664 |
| 2025-11-05 | 746.00 | 895.00 | 722.00 | 802.00 | 7,588.77 | 1,993,854 |
| 2025-11-04 | 730.00 | 748.00 | 701.00 | 712.00 | 6,737.16 | 133,878 |
| 2025-11-03 | 777.00 | 790.00 | 730.00 | 737.00 | 6,973.72 | 272,057 |
| 2025-10-31 | 828.00 | 839.00 | 766.00 | 784.00 | 7,418.45 | 287,390 |
| 2025-10-30 | 870.00 | 925.00 | 810.00 | 823.00 | 7,787.48 | 593,321 |
| 2025-10-29 | 1,040.00 | 1,046.00 | 875.00 | 879.00 | 8,317.37 | 1,258,108 |
| 2025-10-28 | 1,049.00 | 1,172.00 | 1,002.00 | 1,015.00 | 9,604.24 | 2,219,413 |
| 2025-10-27 | 940.00 | 1,088.00 | 939.00 | 1,049.00 | 9,925.96 | 3,036,174 |
| 2025-10-24 | 855.00 | 975.00 | 825.00 | 911.00 | 8,620.16 | 1,619,478 |
| 2025-10-23 | 927.00 | 1,005.00 | 846.00 | 855.00 | 8,090.28 | 961,025 |
| 2025-10-22 | 829.00 | 985.00 | 786.00 | 924.00 | 8,743.17 | 2,488,884 |
| 2025-10-21 | 715.00 | 892.00 | 691.00 | 830.00 | 7,853.72 | 3,958,966 |
| 2025-10-20 | 620.00 | 778.00 | 609.00 | 708.00 | 6,699.32 | 3,675,665 |
| 2025-10-17 | 646.00 | 647.00 | 597.00 | 599.00 | 5,667.92 | 69,958 |
| 2025-10-16 | 651.00 | 656.00 | 646.00 | 647.00 | 6,122.11 | 26,559 |
| 2025-10-15 | 650.00 | 658.00 | 644.00 | 651.00 | 6,159.96 | 28,070 |
| 2025-10-14 | 668.00 | 668.00 | 647.00 | 653.00 | 6,178.89 | 27,103 |
| 2025-10-13 | 653.00 | 678.00 | 631.00 | 662.00 | 6,264.05 | 32,414 |
| 2025-10-10 | 670.00 | 678.00 | 641.00 | 654.00 | 6,188.35 | 49,015 |
| 2025-10-02 | 676.00 | 684.00 | 660.00 | 670.00 | 6,339.75 | 34,257 |
| 2025-10-01 | 675.00 | 684.00 | 670.00 | 676.00 | 6,396.52 | 24,705 |
| 2025-09-30 | 698.00 | 701.00 | 673.00 | 674.00 | 6,377.60 | 33,696 |
| 2025-09-29 | 692.00 | 714.00 | 692.00 | 697.00 | 6,595.23 | 30,946 |
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.