HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 706.00 | 708.00 | 681.00 | 692.00 | 6,547.92 | 49,898 |
| 2025-09-25 | 710.00 | 715.00 | 701.00 | 706.00 | 6,680.39 | 31,298 |
| 2025-09-24 | 728.00 | 728.00 | 703.00 | 710.00 | 6,718.24 | 41,794 |
| 2025-09-23 | 738.00 | 746.00 | 720.00 | 724.00 | 6,850.71 | 56,281 |
| 2025-09-22 | 764.00 | 769.00 | 729.00 | 738.00 | 6,983.18 | 106,496 |
| 2025-09-19 | 776.00 | 857.00 | 761.00 | 763.00 | 7,219.74 | 251,545 |
| 2025-09-18 | 779.00 | 787.00 | 772.00 | 776.00 | 7,342.75 | 36,357 |
| 2025-09-17 | 772.00 | 782.00 | 767.00 | 775.00 | 7,333.29 | 22,408 |
| 2025-09-16 | 769.00 | 780.00 | 767.00 | 772.00 | 7,304.90 | 23,539 |
| 2025-09-15 | 780.00 | 780.00 | 764.00 | 773.00 | 7,314.37 | 39,292 |
| 2025-09-12 | 781.00 | 790.00 | 775.00 | 779.00 | 7,371.14 | 37,210 |
| 2025-09-11 | 795.00 | 799.00 | 779.00 | 781.00 | 7,390.06 | 44,424 |
| 2025-09-10 | 781.00 | 804.00 | 777.00 | 795.00 | 7,522.54 | 64,933 |
| 2025-09-09 | 783.00 | 797.00 | 775.00 | 781.00 | 7,390.06 | 35,325 |
| 2025-09-08 | 777.00 | 806.00 | 761.00 | 783.00 | 7,408.99 | 42,019 |
| 2025-09-05 | 808.00 | 808.00 | 767.00 | 777.00 | 7,352.21 | 56,242 |
| 2025-09-04 | 781.00 | 812.00 | 768.00 | 789.00 | 7,465.76 | 73,809 |
| 2025-09-03 | 783.00 | 793.00 | 765.00 | 770.00 | 7,285.98 | 45,154 |
| 2025-09-02 | 780.00 | 789.00 | 752.00 | 774.00 | 7,323.83 | 76,558 |
| 2025-09-01 | 798.00 | 798.00 | 768.00 | 770.00 | 7,285.98 | 32,897 |
| 2025-08-29 | 806.00 | 806.00 | 785.00 | 790.00 | 7,475.23 | 53,561 |
| 2025-08-28 | 800.00 | 808.00 | 792.00 | 801.00 | 7,579.31 | 30,710 |
| 2025-08-27 | 800.00 | 813.00 | 798.00 | 800.00 | 7,569.85 | 43,387 |
| 2025-08-26 | 811.00 | 816.00 | 795.00 | 801.00 | 7,579.31 | 56,723 |
| 2025-08-25 | 813.00 | 838.00 | 808.00 | 816.00 | 7,721.25 | 60,835 |
| 2025-08-22 | 830.00 | 835.00 | 811.00 | 817.00 | 7,730.71 | 76,022 |
| 2025-08-21 | 823.00 | 858.00 | 816.00 | 830.00 | 7,853.72 | 64,338 |
| 2025-08-20 | 840.00 | 846.00 | 812.00 | 823.00 | 7,787.48 | 62,828 |
| 2025-08-19 | 855.00 | 868.00 | 840.00 | 846.00 | 8,005.11 | 51,364 |
| 2025-08-18 | 887.00 | 887.00 | 843.00 | 856.00 | 8,099.74 | 85,012 |
| 2025-08-14 | 897.00 | 908.00 | 883.00 | 886.00 | 8,383.61 | 56,277 |
| 2025-08-13 | 893.00 | 910.00 | 883.00 | 897.00 | 8,487.69 | 53,045 |
| 2025-08-12 | 905.00 | 921.00 | 890.00 | 893.00 | 8,449.84 | 68,903 |
| 2025-08-11 | 918.00 | 924.00 | 903.00 | 905.00 | 8,563.39 | 84,772 |
| 2025-08-08 | 931.00 | 934.00 | 915.00 | 918.00 | 8,686.40 | 78,807 |
| 2025-08-07 | 920.00 | 944.00 | 920.00 | 930.00 | 8,799.95 | 67,124 |
| 2025-08-06 | 925.00 | 935.00 | 921.00 | 925.00 | 8,752.64 | 41,630 |
| 2025-08-05 | 941.00 | 954.00 | 929.00 | 930.00 | 8,799.95 | 68,294 |
| 2025-08-04 | 916.00 | 942.00 | 909.00 | 941.00 | 8,904.03 | 48,128 |
| 2025-08-01 | 958.00 | 958.00 | 900.00 | 917.00 | 8,676.94 | 99,079 |
| 2025-07-31 | 962.00 | 980.00 | 932.00 | 958.00 | 9,064.89 | 90,668 |
| 2025-07-30 | 953.00 | 961.00 | 950.00 | 951.00 | 8,998.66 | 51,086 |
| 2025-07-29 | 965.00 | 965.00 | 931.00 | 953.00 | 9,017.58 | 69,554 |
| 2025-07-28 | 991.00 | 998.00 | 951.00 | 959.00 | 9,074.36 | 175,430 |
| 2025-07-25 | 1,010.00 | 1,025.00 | 987.00 | 991.00 | 9,377.15 | 152,869 |
| 2025-07-24 | 1,009.00 | 1,065.00 | 993.00 | 996.00 | 9,424.46 | 314,654 |
| 2025-07-23 | 1,046.00 | 1,145.00 | 1,005.00 | 1,010.00 | 9,556.93 | 1,027,083 |
| 2025-07-22 | 990.00 | 1,196.00 | 982.00 | 1,060.00 | 10,030.05 | 2,471,598 |
| 2025-07-21 | 987.00 | 1,006.00 | 975.00 | 980.00 | 9,273.06 | 88,921 |
| 2025-07-18 | 991.00 | 1,009.00 | 985.00 | 991.00 | 9,377.15 | 99,670 |
| 2025-07-17 | 995.00 | 1,006.00 | 981.00 | 990.00 | 9,367.69 | 86,080 |
| 2025-07-16 | 1,011.00 | 1,014.00 | 983.00 | 993.00 | 9,396.07 | 135,896 |
| 2025-07-15 | 1,011.00 | 1,033.00 | 1,005.00 | 1,011.00 | 9,566.40 | 157,635 |
| 2025-07-14 | 1,085.00 | 1,094.00 | 1,035.00 | 1,036.00 | 9,802.95 | 312,780 |
| 2025-07-11 | 1,030.00 | 1,175.00 | 1,024.00 | 1,080.00 | 10,219.29 | 2,936,284 |
| 2025-07-10 | 1,016.00 | 1,091.00 | 1,000.00 | 1,030.00 | 9,746.18 | 563,004 |
| 2025-07-09 | 1,040.00 | 1,044.00 | 1,003.00 | 1,016.00 | 9,613.71 | 205,319 |
| 2025-07-08 | 1,035.00 | 1,096.00 | 990.00 | 1,045.00 | 9,888.11 | 732,132 |
| 2025-07-07 | 1,041.00 | 1,130.00 | 1,016.00 | 1,019.00 | 9,642.09 | 719,036 |
| 2025-07-04 | 1,130.00 | 1,148.00 | 1,041.00 | 1,041.00 | 9,850.26 | 733,364 |
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.