HYUNGJI INNOVATION & CREATIVE Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 720.00 | 766.00 | 702.00 | 759.00 | 5,887.54 | 207,869 |
| 2024-10-04 | 740.00 | 760.00 | 701.00 | 710.00 | 5,507.45 | 154,362 |
| 2024-10-02 | 690.00 | 849.00 | 690.00 | 723.00 | 5,608.29 | 928,938 |
| 2024-09-30 | 763.00 | 764.00 | 690.00 | 690.00 | 5,352.31 | 192,612 |
| 2024-09-27 | 720.00 | 925.00 | 719.00 | 764.00 | 5,926.33 | 2,810,522 |
| 2024-09-26 | 834.00 | 835.00 | 720.00 | 720.00 | 5,585.02 | 481,536 |
| 2024-09-25 | 803.00 | 1,000.00 | 756.00 | 860.00 | 6,671.00 | 3,486,696 |
| 2024-09-24 | 617.00 | 802.00 | 611.00 | 802.00 | 6,221.09 | 1,209,942 |
| 2024-09-23 | 611.00 | 625.00 | 611.00 | 617.00 | 4,786.05 | 7,242 |
| 2024-09-20 | 585.00 | 643.00 | 581.00 | 611.00 | 4,739.51 | 48,185 |
| 2024-09-19 | 579.00 | 590.00 | 574.00 | 586.00 | 4,545.59 | 2,445 |
| 2024-09-13 | 562.00 | 580.00 | 562.00 | 574.00 | 4,452.50 | 4,082 |
| 2024-09-12 | 555.00 | 570.00 | 555.00 | 567.00 | 4,398.20 | 4,567 |
| 2024-09-11 | 560.00 | 569.00 | 560.00 | 560.00 | 4,343.91 | 3,222 |
| 2024-09-10 | 558.00 | 566.00 | 556.00 | 560.00 | 4,343.91 | 6,398 |
| 2024-09-09 | 559.00 | 559.00 | 548.00 | 558.00 | 4,328.39 | 6,454 |
| 2024-09-06 | 568.00 | 580.00 | 560.00 | 560.00 | 4,343.91 | 7,954 |
| 2024-09-05 | 571.00 | 628.00 | 567.00 | 568.00 | 4,405.96 | 48,442 |
| 2024-09-04 | 596.00 | 606.00 | 577.00 | 589.00 | 4,568.86 | 6,532 |
| 2024-09-03 | 604.00 | 608.00 | 600.00 | 603.00 | 4,677.46 | 4,101 |
| 2024-09-02 | 617.00 | 619.00 | 601.00 | 602.00 | 4,669.70 | 6,554 |
| 2024-08-30 | 618.00 | 618.00 | 602.00 | 616.00 | 4,778.30 | 2,969 |
| 2024-08-29 | 610.00 | 620.00 | 600.00 | 616.00 | 4,778.30 | 4,230 |
| 2024-08-28 | 605.00 | 615.00 | 600.00 | 609.00 | 4,724.00 | 4,535 |
| 2024-08-27 | 603.00 | 610.00 | 602.00 | 605.00 | 4,692.97 | 4,449 |
| 2024-08-26 | 602.00 | 616.00 | 602.00 | 603.00 | 4,677.46 | 6,215 |
| 2024-08-23 | 614.00 | 675.00 | 596.00 | 602.00 | 4,669.70 | 44,524 |
| 2024-08-22 | 635.00 | 635.00 | 614.00 | 614.00 | 4,762.78 | 1,720 |
| 2024-08-21 | 621.00 | 630.00 | 620.00 | 621.00 | 4,817.08 | 4,000 |
| 2024-08-20 | 622.00 | 630.00 | 616.00 | 621.00 | 4,817.08 | 5,995 |
| 2024-08-19 | 612.00 | 630.00 | 610.00 | 622.00 | 4,824.84 | 6,933 |
| 2024-08-16 | 612.00 | 664.00 | 611.00 | 612.00 | 4,747.27 | 42,430 |
| 2024-08-14 | 592.00 | 625.00 | 592.00 | 611.00 | 4,739.51 | 10,864 |
| 2024-08-13 | 589.00 | 622.00 | 589.00 | 589.00 | 4,568.86 | 5,912 |
| 2024-08-12 | 578.00 | 588.00 | 578.00 | 588.00 | 4,561.10 | 4,647 |
| 2024-08-09 | 570.00 | 585.00 | 570.00 | 577.00 | 4,475.77 | 5,215 |
| 2024-08-08 | 563.00 | 572.00 | 563.00 | 570.00 | 4,421.48 | 3,062 |
| 2024-08-07 | 567.00 | 570.00 | 546.00 | 563.00 | 4,367.18 | 5,696 |
| 2024-08-06 | 520.00 | 560.00 | 520.00 | 545.00 | 4,227.55 | 11,457 |
| 2024-08-05 | 636.00 | 643.00 | 480.00 | 520.00 | 4,033.63 | 39,347 |
| 2024-08-02 | 648.00 | 660.00 | 637.00 | 643.00 | 4,987.73 | 7,246 |
| 2024-08-01 | 650.00 | 668.00 | 644.00 | 648.00 | 5,026.52 | 14,717 |
| 2024-07-31 | 641.00 | 650.00 | 638.00 | 650.00 | 5,042.03 | 7,233 |
| 2024-07-30 | 638.00 | 645.00 | 635.00 | 642.00 | 4,979.98 | 3,779 |
| 2024-07-29 | 630.00 | 638.00 | 630.00 | 638.00 | 4,948.95 | 1,886 |
| 2024-07-26 | 638.00 | 641.00 | 631.00 | 631.00 | 4,894.65 | 4,563 |
| 2024-07-25 | 646.00 | 647.00 | 638.00 | 638.00 | 4,948.95 | 2,869 |
| 2024-07-24 | 634.00 | 646.00 | 634.00 | 646.00 | 5,011.01 | 2,756 |
| 2024-07-23 | 634.00 | 650.00 | 630.00 | 634.00 | 4,917.92 | 6,486 |
| 2024-07-22 | 646.00 | 646.00 | 634.00 | 634.00 | 4,917.92 | 4,471 |
| 2024-07-19 | 653.00 | 653.00 | 643.00 | 643.00 | 4,987.73 | 5,490 |
| 2024-07-18 | 665.00 | 666.00 | 653.00 | 653.00 | 5,065.30 | 4,895 |
| 2024-07-17 | 666.00 | 674.00 | 666.00 | 667.00 | 5,173.90 | 4,271 |
| 2024-07-16 | 680.00 | 688.00 | 669.00 | 674.00 | 5,228.20 | 13,155 |
| 2024-07-15 | 671.00 | 679.00 | 671.00 | 679.00 | 5,266.99 | 10,108 |
| 2024-07-12 | 673.00 | 680.00 | 667.00 | 671.00 | 5,204.93 | 5,860 |
| 2024-07-11 | 667.00 | 673.00 | 660.00 | 673.00 | 5,220.44 | 7,225 |
| 2024-07-10 | 661.00 | 676.00 | 653.00 | 666.00 | 5,166.15 | 6,588 |
| 2024-07-09 | 660.00 | 665.00 | 652.00 | 661.00 | 5,127.36 | 4,692 |
| 2024-07-08 | 661.00 | 667.00 | 644.00 | 650.00 | 5,042.03 | 10,222 |
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.