HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,020.00 | 1,223.00 | 951.00 | 1,160.00 | 8,998.09 | 5,511,447 |
| 2025-01-02 | 830.00 | 1,019.00 | 812.00 | 1,019.00 | 7,904.36 | 1,233,689 |
| 2024-12-30 | 757.00 | 810.00 | 740.00 | 784.00 | 6,081.47 | 172,516 |
| 2024-12-27 | 795.00 | 798.00 | 743.00 | 762.00 | 5,910.81 | 230,205 |
| 2024-12-26 | 750.00 | 952.00 | 738.00 | 795.00 | 6,166.79 | 2,349,755 |
| 2024-12-24 | 766.00 | 805.00 | 750.00 | 750.00 | 5,817.73 | 95,320 |
| 2024-12-23 | 804.00 | 812.00 | 771.00 | 774.00 | 6,003.90 | 97,257 |
| 2024-12-20 | 779.00 | 894.00 | 725.00 | 816.00 | 6,329.69 | 474,889 |
| 2024-12-19 | 820.00 | 843.00 | 765.00 | 778.00 | 6,034.93 | 87,443 |
| 2024-12-18 | 856.00 | 870.00 | 809.00 | 847.00 | 6,570.16 | 93,089 |
| 2024-12-17 | 851.00 | 908.00 | 780.00 | 857.00 | 6,647.73 | 274,445 |
| 2024-12-16 | 1,020.00 | 1,021.00 | 828.00 | 869.00 | 6,740.81 | 271,863 |
| 2024-12-13 | 1,026.00 | 1,080.00 | 907.00 | 1,034.00 | 8,020.71 | 634,105 |
| 2024-12-12 | 1,110.00 | 1,140.00 | 972.00 | 990.00 | 7,679.41 | 715,468 |
| 2024-12-11 | 1,416.00 | 1,417.00 | 1,063.00 | 1,144.00 | 8,873.98 | 1,443,652 |
| 2024-12-10 | 1,046.00 | 1,214.00 | 900.00 | 1,214.00 | 9,416.97 | 1,819,542 |
| 2024-12-09 | 665.00 | 934.00 | 642.00 | 934.00 | 7,245.01 | 1,071,714 |
| 2024-12-06 | 649.00 | 808.00 | 601.00 | 719.00 | 5,577.26 | 936,933 |
| 2024-12-05 | 629.00 | 773.00 | 609.00 | 649.00 | 5,034.28 | 1,035,860 |
| 2024-12-04 | 637.00 | 661.00 | 579.00 | 661.00 | 5,127.36 | 478,978 |
| 2024-12-03 | 503.00 | 513.00 | 496.00 | 509.00 | 3,948.30 | 17,832 |
| 2024-12-02 | 516.00 | 525.00 | 500.00 | 502.00 | 3,894.00 | 18,968 |
| 2024-11-29 | 510.00 | 521.00 | 507.00 | 519.00 | 4,025.87 | 16,677 |
| 2024-11-28 | 510.00 | 518.00 | 507.00 | 510.00 | 3,956.06 | 12,101 |
| 2024-11-27 | 507.00 | 512.00 | 503.00 | 511.00 | 3,963.81 | 14,622 |
| 2024-11-26 | 530.00 | 540.00 | 501.00 | 508.00 | 3,940.54 | 88,119 |
| 2024-11-25 | 516.00 | 660.00 | 500.00 | 539.00 | 4,181.01 | 308,525 |
| 2024-11-22 | 506.00 | 524.00 | 505.00 | 516.00 | 4,002.60 | 9,007 |
| 2024-11-21 | 520.00 | 520.00 | 507.00 | 515.00 | 3,994.84 | 12,282 |
| 2024-11-20 | 516.00 | 525.00 | 510.00 | 513.00 | 3,979.33 | 13,951 |
| 2024-11-19 | 515.00 | 540.00 | 512.00 | 516.00 | 4,002.60 | 20,375 |
| 2024-11-18 | 517.00 | 536.00 | 514.00 | 515.00 | 3,994.84 | 23,081 |
| 2024-11-15 | 556.00 | 557.00 | 530.00 | 530.00 | 4,111.20 | 13,767 |
| 2024-11-14 | 550.00 | 561.00 | 550.00 | 553.00 | 4,289.61 | 7,623 |
| 2024-11-13 | 578.00 | 580.00 | 534.00 | 550.00 | 4,266.34 | 17,062 |
| 2024-11-12 | 604.00 | 607.00 | 568.00 | 575.00 | 4,460.26 | 21,475 |
| 2024-11-11 | 623.00 | 624.00 | 601.00 | 604.00 | 4,685.21 | 14,056 |
| 2024-11-08 | 611.00 | 640.00 | 611.00 | 623.00 | 4,832.60 | 7,701 |
| 2024-11-07 | 607.00 | 629.00 | 606.00 | 611.00 | 4,739.51 | 13,430 |
| 2024-11-06 | 630.00 | 640.00 | 604.00 | 606.00 | 4,700.73 | 22,370 |
| 2024-11-05 | 624.00 | 640.00 | 615.00 | 630.00 | 4,886.89 | 8,842 |
| 2024-11-04 | 603.00 | 626.00 | 603.00 | 611.00 | 4,739.51 | 11,312 |
| 2024-11-01 | 629.00 | 629.00 | 600.00 | 603.00 | 4,677.46 | 13,765 |
| 2024-10-31 | 628.00 | 635.00 | 615.00 | 619.00 | 4,801.57 | 10,134 |
| 2024-10-30 | 612.00 | 640.00 | 612.00 | 628.00 | 4,871.38 | 19,479 |
| 2024-10-29 | 610.00 | 620.00 | 606.00 | 611.00 | 4,739.51 | 12,035 |
| 2024-10-28 | 604.00 | 610.00 | 595.00 | 606.00 | 4,700.73 | 13,435 |
| 2024-10-25 | 603.00 | 611.00 | 592.00 | 604.00 | 4,685.21 | 11,731 |
| 2024-10-24 | 596.00 | 612.00 | 596.00 | 603.00 | 4,677.46 | 13,442 |
| 2024-10-23 | 610.00 | 611.00 | 596.00 | 596.00 | 4,623.16 | 13,558 |
| 2024-10-22 | 604.00 | 623.00 | 604.00 | 611.00 | 4,739.51 | 13,816 |
| 2024-10-21 | 600.00 | 620.00 | 600.00 | 604.00 | 4,685.21 | 12,782 |
| 2024-10-18 | 626.00 | 637.00 | 594.00 | 600.00 | 4,654.18 | 34,368 |
| 2024-10-17 | 631.00 | 639.00 | 622.00 | 626.00 | 4,855.87 | 14,351 |
| 2024-10-16 | 659.00 | 659.00 | 620.00 | 631.00 | 4,894.65 | 25,908 |
| 2024-10-15 | 633.00 | 659.00 | 617.00 | 659.00 | 5,111.85 | 35,465 |
| 2024-10-14 | 645.00 | 658.00 | 631.00 | 633.00 | 4,910.17 | 34,093 |
| 2024-10-11 | 685.00 | 685.00 | 640.00 | 650.00 | 5,042.03 | 35,395 |
| 2024-10-10 | 726.00 | 728.00 | 672.00 | 675.00 | 5,235.96 | 56,623 |
| 2024-10-08 | 759.00 | 761.00 | 720.00 | 729.00 | 5,654.83 | 84,949 |
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.