HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,170.00 | 3,500.00 | 2,055.00 | 2,575.00 | 19,974.21 | 7,465,846 |
| 2025-04-03 | 2,940.00 | 3,330.00 | 2,705.00 | 2,860.00 | 22,184.95 | 7,643,218 |
| 2025-04-02 | 2,140.00 | 2,735.00 | 2,020.00 | 2,735.00 | 21,215.33 | 6,946,299 |
| 2025-04-01 | 1,721.00 | 2,105.00 | 1,595.00 | 2,105.00 | 16,328.43 | 8,101,768 |
| 2025-03-31 | 1,304.00 | 1,689.00 | 1,175.00 | 1,623.00 | 12,589.57 | 9,395,939 |
| 2025-03-28 | 1,373.00 | 1,562.00 | 1,266.00 | 1,328.00 | 10,301.26 | 7,728,059 |
| 2025-03-27 | 1,080.00 | 1,250.00 | 1,063.00 | 1,250.00 | 9,696.22 | 1,779,549 |
| 2025-03-26 | 754.00 | 962.00 | 720.00 | 962.00 | 7,462.21 | 1,534,264 |
| 2025-03-25 | 783.00 | 797.00 | 729.00 | 740.00 | 5,740.16 | 286,287 |
| 2025-03-24 | 848.00 | 898.00 | 768.00 | 783.00 | 6,073.71 | 958,995 |
| 2025-03-21 | 1,055.00 | 1,098.00 | 1,024.00 | 1,054.00 | 8,175.85 | 293,139 |
| 2025-03-20 | 1,157.00 | 1,200.00 | 1,101.00 | 1,130.00 | 8,765.38 | 392,998 |
| 2025-03-19 | 1,350.00 | 1,357.00 | 1,207.00 | 1,207.00 | 9,362.67 | 605,064 |
| 2025-03-18 | 1,318.00 | 1,379.00 | 1,252.00 | 1,357.00 | 10,526.21 | 1,076,568 |
| 2025-03-17 | 1,220.00 | 1,320.00 | 1,175.00 | 1,271.00 | 9,859.11 | 1,058,701 |
| 2025-03-14 | 1,049.00 | 1,284.00 | 1,036.00 | 1,220.00 | 9,463.51 | 1,565,211 |
| 2025-03-13 | 1,039.00 | 1,070.00 | 1,011.00 | 1,048.00 | 8,129.31 | 179,862 |
| 2025-03-12 | 1,056.00 | 1,062.00 | 1,016.00 | 1,024.00 | 7,943.14 | 179,543 |
| 2025-03-11 | 1,087.00 | 1,135.00 | 1,029.00 | 1,047.00 | 8,121.55 | 220,790 |
| 2025-03-10 | 1,090.00 | 1,130.00 | 1,025.00 | 1,113.00 | 8,633.51 | 214,352 |
| 2025-03-07 | 1,230.00 | 1,237.00 | 1,040.00 | 1,126.00 | 8,734.35 | 565,808 |
| 2025-03-06 | 1,192.00 | 1,226.00 | 1,090.00 | 1,194.00 | 9,261.83 | 483,486 |
| 2025-03-05 | 1,002.00 | 1,300.00 | 1,002.00 | 1,200.00 | 9,308.37 | 2,209,263 |
| 2025-03-04 | 1,030.00 | 1,044.00 | 998.00 | 1,002.00 | 7,772.49 | 75,829 |
| 2025-02-28 | 1,018.00 | 1,053.00 | 1,010.00 | 1,038.00 | 8,051.74 | 139,155 |
| 2025-02-27 | 1,021.00 | 1,044.00 | 1,009.00 | 1,021.00 | 7,919.87 | 94,001 |
| 2025-02-26 | 1,088.00 | 1,088.00 | 1,030.00 | 1,035.00 | 8,028.47 | 137,760 |
| 2025-02-25 | 1,098.00 | 1,111.00 | 1,056.00 | 1,062.00 | 8,237.91 | 135,277 |
| 2025-02-24 | 1,039.00 | 1,165.00 | 1,030.00 | 1,108.00 | 8,594.73 | 575,065 |
| 2025-02-21 | 1,071.00 | 1,092.00 | 1,047.00 | 1,054.00 | 8,175.85 | 129,492 |
| 2025-02-20 | 1,112.00 | 1,150.00 | 1,057.00 | 1,070.00 | 8,299.96 | 237,350 |
| 2025-02-19 | 1,204.00 | 1,204.00 | 1,061.00 | 1,110.00 | 8,610.24 | 497,573 |
| 2025-02-18 | 1,195.00 | 1,224.00 | 1,173.00 | 1,204.00 | 9,339.40 | 171,608 |
| 2025-02-17 | 1,225.00 | 1,241.00 | 1,194.00 | 1,204.00 | 9,339.40 | 172,418 |
| 2025-02-14 | 1,204.00 | 1,247.00 | 1,185.00 | 1,229.00 | 9,533.32 | 305,458 |
| 2025-02-13 | 1,107.00 | 1,287.00 | 1,093.00 | 1,200.00 | 9,308.37 | 1,238,507 |
| 2025-02-12 | 1,160.00 | 1,190.00 | 1,118.00 | 1,120.00 | 8,687.81 | 217,734 |
| 2025-02-11 | 1,129.00 | 1,200.00 | 1,106.00 | 1,170.00 | 9,075.66 | 370,834 |
| 2025-02-10 | 1,109.00 | 1,208.00 | 1,050.00 | 1,126.00 | 8,734.35 | 255,993 |
| 2025-02-07 | 1,147.00 | 1,163.00 | 1,107.00 | 1,109.00 | 8,602.48 | 248,527 |
| 2025-02-06 | 1,212.00 | 1,252.00 | 1,172.00 | 1,198.00 | 9,292.86 | 321,772 |
| 2025-02-05 | 1,236.00 | 1,310.00 | 1,168.00 | 1,194.00 | 9,261.83 | 453,696 |
| 2025-02-04 | 1,110.00 | 1,345.00 | 1,095.00 | 1,238.00 | 9,603.13 | 2,049,443 |
| 2025-02-03 | 1,082.00 | 1,180.00 | 1,049.00 | 1,120.00 | 8,687.81 | 457,941 |
| 2025-01-31 | 1,090.00 | 1,141.00 | 1,053.00 | 1,100.00 | 8,532.67 | 276,154 |
| 2025-01-24 | 1,020.00 | 1,206.00 | 959.00 | 1,076.00 | 8,346.50 | 2,353,790 |
| 2025-01-23 | 1,002.00 | 1,056.00 | 970.00 | 975.00 | 7,563.05 | 366,618 |
| 2025-01-22 | 1,035.00 | 1,054.00 | 1,001.00 | 1,006.00 | 7,803.52 | 234,342 |
| 2025-01-21 | 1,070.00 | 1,101.00 | 1,002.00 | 1,060.00 | 8,222.39 | 348,232 |
| 2025-01-20 | 1,140.00 | 1,215.00 | 1,057.00 | 1,086.00 | 8,424.07 | 361,419 |
| 2025-01-17 | 1,218.00 | 1,234.00 | 1,129.00 | 1,135.00 | 8,804.17 | 337,120 |
| 2025-01-16 | 1,231.00 | 1,308.00 | 1,126.00 | 1,208.00 | 9,370.43 | 774,028 |
| 2025-01-15 | 1,600.00 | 1,671.00 | 1,251.00 | 1,261.00 | 9,781.55 | 1,738,678 |
| 2025-01-14 | 1,323.00 | 1,537.00 | 1,230.00 | 1,490.00 | 11,557.89 | 2,143,570 |
| 2025-01-13 | 1,382.00 | 1,382.00 | 1,309.00 | 1,330.00 | 10,316.78 | 370,617 |
| 2025-01-10 | 1,290.00 | 1,471.00 | 1,238.00 | 1,392.00 | 10,797.71 | 2,744,926 |
| 2025-01-09 | 1,308.00 | 1,358.00 | 1,237.00 | 1,280.00 | 9,928.93 | 531,417 |
| 2025-01-08 | 1,329.00 | 1,461.00 | 1,296.00 | 1,341.00 | 10,402.10 | 1,775,905 |
| 2025-01-07 | 1,131.00 | 1,482.00 | 1,094.00 | 1,330.00 | 10,316.78 | 5,357,268 |
| 2025-01-06 | 1,131.00 | 1,208.00 | 1,124.00 | 1,140.00 | 8,842.95 | 1,042,855 |
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.