HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,106.00 | 1,319.00 | 1,079.00 | 1,119.00 | 10,588.33 | 4,561,256 |
| 2025-07-02 | 1,107.00 | 1,173.00 | 1,020.00 | 1,173.00 | 11,099.29 | 4,237,451 |
| 2025-07-01 | 960.00 | 961.00 | 892.00 | 903.00 | 8,544.47 | 517,244 |
| 2025-06-30 | 869.00 | 1,038.00 | 840.00 | 955.00 | 9,036.51 | 2,548,875 |
| 2025-06-27 | 811.00 | 1,016.00 | 808.00 | 869.00 | 8,222.75 | 3,082,969 |
| 2025-06-26 | 831.00 | 840.00 | 807.00 | 811.00 | 7,673.93 | 118,588 |
| 2025-06-25 | 860.00 | 862.00 | 830.00 | 831.00 | 7,863.18 | 139,330 |
| 2025-06-24 | 856.00 | 887.00 | 848.00 | 857.00 | 8,109.20 | 156,784 |
| 2025-06-23 | 918.00 | 918.00 | 842.00 | 850.00 | 8,042.96 | 214,520 |
| 2025-06-20 | 888.00 | 919.00 | 868.00 | 916.00 | 8,667.48 | 169,866 |
| 2025-06-19 | 912.00 | 918.00 | 876.00 | 884.00 | 8,364.68 | 220,561 |
| 2025-06-18 | 935.00 | 968.00 | 907.00 | 911.00 | 8,620.16 | 191,462 |
| 2025-06-17 | 966.00 | 976.00 | 932.00 | 934.00 | 8,837.80 | 216,572 |
| 2025-06-16 | 950.00 | 992.00 | 925.00 | 976.00 | 9,235.21 | 309,926 |
| 2025-06-13 | 987.00 | 1,025.00 | 941.00 | 951.00 | 8,998.66 | 528,756 |
| 2025-06-12 | 970.00 | 1,058.00 | 955.00 | 987.00 | 9,339.30 | 1,076,252 |
| 2025-06-11 | 958.00 | 1,078.00 | 950.00 | 957.00 | 9,055.43 | 1,042,837 |
| 2025-06-10 | 1,075.00 | 1,075.00 | 928.00 | 941.00 | 8,904.03 | 620,900 |
| 2025-06-09 | 1,169.00 | 1,170.00 | 1,053.00 | 1,067.00 | 10,096.28 | 633,366 |
| 2025-06-05 | 1,226.00 | 1,310.00 | 1,156.00 | 1,209.00 | 11,439.93 | 669,989 |
| 2025-06-04 | 1,642.00 | 1,730.00 | 1,142.00 | 1,226.00 | 11,600.79 | 1,551,388 |
| 2025-06-02 | 1,680.00 | 1,718.00 | 1,421.00 | 1,505.00 | 14,240.78 | 589,604 |
| 2025-05-30 | 1,860.00 | 1,864.00 | 1,669.00 | 1,671.00 | 15,811.52 | 395,525 |
| 2025-05-29 | 1,797.00 | 1,999.00 | 1,750.00 | 1,801.00 | 17,041.62 | 1,526,380 |
| 2025-05-28 | 1,943.00 | 1,943.00 | 1,756.00 | 1,780.00 | 16,842.91 | 605,559 |
| 2025-05-27 | 1,860.00 | 2,045.00 | 1,795.00 | 1,900.00 | 17,978.39 | 2,063,055 |
| 2025-05-26 | 1,872.00 | 1,985.00 | 1,780.00 | 1,780.00 | 16,842.91 | 470,778 |
| 2025-05-23 | 1,660.00 | 2,130.00 | 1,660.00 | 1,915.00 | 18,120.32 | 2,998,581 |
| 2025-05-22 | 1,775.00 | 1,792.00 | 1,590.00 | 1,642.00 | 15,537.11 | 370,668 |
| 2025-05-21 | 1,837.00 | 1,934.00 | 1,770.00 | 1,775.00 | 16,795.60 | 199,890 |
| 2025-05-20 | 1,779.00 | 1,999.00 | 1,749.00 | 1,837.00 | 17,382.26 | 575,818 |
| 2025-05-19 | 1,943.00 | 1,944.00 | 1,669.00 | 1,793.00 | 16,965.92 | 278,492 |
| 2025-05-16 | 2,080.00 | 2,120.00 | 1,725.00 | 1,919.00 | 18,158.17 | 435,078 |
| 2025-05-15 | 2,230.00 | 2,250.00 | 2,005.00 | 2,030.00 | 19,208.49 | 366,072 |
| 2025-05-14 | 2,485.00 | 2,605.00 | 2,260.00 | 2,280.00 | 21,574.07 | 589,662 |
| 2025-05-13 | 2,505.00 | 2,730.00 | 2,365.00 | 2,465.00 | 23,324.59 | 1,987,533 |
| 2025-05-12 | 2,385.00 | 2,865.00 | 2,355.00 | 2,505.00 | 23,703.09 | 3,902,846 |
| 2025-05-09 | 2,435.00 | 2,675.00 | 2,305.00 | 2,315.00 | 21,905.25 | 1,212,141 |
| 2025-05-08 | 2,670.00 | 2,700.00 | 2,415.00 | 2,490.00 | 23,561.15 | 1,442,757 |
| 2025-05-07 | 2,420.00 | 2,850.00 | 2,175.00 | 2,650.00 | 25,075.12 | 5,217,942 |
| 2025-05-02 | 1,661.00 | 2,420.00 | 1,648.00 | 2,325.00 | 21,999.87 | 7,346,916 |
| 2025-04-30 | 1,633.00 | 1,966.00 | 1,616.00 | 1,966.00 | 18,602.90 | 1,332,400 |
| 2025-04-29 | 1,669.00 | 1,710.00 | 1,466.00 | 1,513.00 | 14,316.48 | 312,477 |
| 2025-04-28 | 1,964.00 | 1,972.00 | 1,646.00 | 1,650.00 | 15,612.81 | 275,043 |
| 2025-04-25 | 1,851.00 | 1,890.00 | 1,688.00 | 1,821.00 | 17,230.87 | 200,688 |
| 2025-04-24 | 1,820.00 | 2,170.00 | 1,770.00 | 1,855.00 | 17,552.59 | 959,111 |
| 2025-04-23 | 1,908.00 | 1,947.00 | 1,770.00 | 1,812.00 | 17,145.71 | 241,543 |
| 2025-04-22 | 2,010.00 | 2,070.00 | 1,903.00 | 1,905.00 | 18,025.70 | 264,457 |
| 2025-04-21 | 2,250.00 | 2,280.00 | 2,030.00 | 2,050.00 | 19,397.74 | 334,157 |
| 2025-04-18 | 2,190.00 | 2,405.00 | 2,000.00 | 2,145.00 | 20,296.66 | 1,085,161 |
| 2025-04-17 | 2,115.00 | 2,325.00 | 2,095.00 | 2,175.00 | 20,580.52 | 817,031 |
| 2025-04-16 | 2,205.00 | 2,415.00 | 2,000.00 | 2,095.00 | 19,823.54 | 993,280 |
| 2025-04-15 | 1,995.00 | 2,355.00 | 1,994.00 | 2,355.00 | 22,283.74 | 688,373 |
| 2025-04-14 | 2,300.00 | 2,430.00 | 2,160.00 | 2,210.00 | 17,142.91 | 577,847 |
| 2025-04-11 | 2,280.00 | 2,400.00 | 2,135.00 | 2,360.00 | 18,306.46 | 585,706 |
| 2025-04-10 | 2,325.00 | 2,555.00 | 2,215.00 | 2,255.00 | 17,491.98 | 840,458 |
| 2025-04-09 | 2,500.00 | 2,600.00 | 2,285.00 | 2,325.00 | 18,034.97 | 834,535 |
| 2025-04-08 | 2,590.00 | 2,665.00 | 2,330.00 | 2,490.00 | 19,314.87 | 1,294,964 |
| 2025-04-07 | 2,550.00 | 2,740.00 | 2,380.00 | 2,530.00 | 19,625.15 | 1,689,570 |
| 2025-04-04 | 3,170.00 | 3,500.00 | 2,055.00 | 2,575.00 | 19,974.21 | 7,465,846 |
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.