Hyungji Elite Inc. 093240
KRX · South Korea · Consumer Non-Durables
KRW 296.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 296.00 | 0.00% | KRW 296.00 | KRW 296.00 | KRW 296.00 | 0 |
| 2026-09-30 | KRW 296.00 | 0.00% | KRW 296.00 | KRW 296.00 | KRW 296.00 | 0 |
| 2026-09-29 | KRW 296.00 | 0.00% | KRW 296.00 | KRW 296.00 | KRW 296.00 | 0 |
| 2026-09-28 | KRW 296.00 | 0.00% | KRW 296.00 | KRW 296.00 | KRW 296.00 | 0 |
| 2026-09-23 | KRW 296.00 | 0.00% | KRW 296.00 | KRW 296.00 | KRW 296.00 | 0 |
| 2026-09-22 | KRW 296.00 | -1.33% | KRW 305.00 | KRW 308.00 | KRW 292.00 | 1.06M |
| 2026-09-21 | KRW 300.00 | -7.12% | KRW 328.00 | KRW 328.00 | KRW 298.00 | 1.01M |
| 2026-09-18 | KRW 323.00 | +2.87% | KRW 317.00 | KRW 342.00 | KRW 315.00 | 651.12K |
| 2026-09-17 | KRW 314.00 | -2.79% | KRW 345.00 | KRW 345.00 | KRW 310.00 | 604.15K |
| 2026-09-16 | KRW 323.00 | +3.53% | KRW 305.00 | KRW 339.00 | KRW 305.00 | 938.65K |
| 2026-09-15 | KRW 312.00 | -2.19% | KRW 320.00 | KRW 325.00 | KRW 306.00 | 334.77K |
| 2026-09-14 | KRW 319.00 | -6.73% | KRW 342.00 | KRW 342.00 | KRW 317.00 | 422.95K |
| 2026-09-11 | KRW 342.00 | 0.00% | KRW 345.00 | KRW 346.00 | KRW 324.00 | 246.11K |
| 2026-09-10 | KRW 342.00 | +5.88% | KRW 328.00 | KRW 370.00 | KRW 319.00 | 1.33M |
| 2026-09-09 | KRW 323.00 | -7.71% | KRW 350.00 | KRW 357.00 | KRW 307.00 | 1.65M |
| 2026-09-08 | KRW 350.00 | -6.17% | KRW 377.00 | KRW 378.00 | KRW 350.00 | 682.93K |
| 2026-09-07 | KRW 373.00 | 0.00% | KRW 374.00 | KRW 378.00 | KRW 368.00 | 306.57K |
| 2026-09-04 | KRW 373.00 | -2.61% | KRW 382.00 | KRW 382.00 | KRW 368.00 | 354.27K |
| 2026-09-03 | KRW 383.00 | -1.03% | KRW 381.00 | KRW 387.00 | KRW 371.00 | 350.66K |
| 2026-09-02 | KRW 387.00 | -0.77% | KRW 394.00 | KRW 412.00 | KRW 377.00 | 1.03M |
| 2026-09-01 | KRW 390.00 | -0.51% | KRW 385.00 | KRW 393.00 | KRW 380.00 | 360.66K |
| 2026-08-31 | KRW 392.00 | -0.25% | KRW 389.00 | KRW 397.00 | KRW 382.00 | 361.64K |
| 2026-08-28 | KRW 393.00 | +2.34% | KRW 380.00 | KRW 408.00 | KRW 379.00 | 530.67K |
| 2026-08-27 | KRW 384.00 | -2.78% | KRW 390.00 | KRW 396.00 | KRW 375.00 | 723.43K |
| 2026-08-26 | KRW 395.00 | -0.25% | KRW 396.00 | KRW 421.00 | KRW 379.00 | 1.30M |
| 2026-08-25 | KRW 396.00 | +1.54% | KRW 391.00 | KRW 418.00 | KRW 382.00 | 910.96K |
| 2026-08-24 | KRW 390.00 | -2.50% | KRW 401.00 | KRW 418.00 | KRW 371.00 | 1.99M |
| 2026-08-21 | KRW 400.00 | -2.44% | KRW 404.00 | KRW 409.00 | KRW 385.00 | 1.08M |
| 2026-08-20 | KRW 410.00 | +0.24% | KRW 411.00 | KRW 432.00 | KRW 398.00 | 804.42K |
| 2026-08-19 | KRW 409.00 | +2.00% | KRW 400.00 | KRW 439.00 | KRW 390.00 | 1.53M |
| 2026-08-18 | KRW 401.00 | +3.35% | KRW 402.00 | KRW 479.00 | KRW 401.00 | 6.10M |
| 2026-08-14 | KRW 388.00 | -3.72% | KRW 383.00 | KRW 397.00 | KRW 365.00 | 1.90M |
| 2026-08-13 | KRW 403.00 | 0.00% | KRW 403.00 | KRW 403.00 | KRW 403.00 | 0 |
| 2026-08-12 | KRW 403.00 | -4.95% | KRW 424.00 | KRW 446.00 | KRW 403.00 | 989.22K |
| 2026-08-11 | KRW 424.00 | +1.19% | KRW 414.00 | KRW 427.00 | KRW 414.00 | 746.87K |
| 2026-08-10 | KRW 419.00 | +3.46% | KRW 405.00 | KRW 424.00 | KRW 400.00 | 1.52M |
| 2026-08-07 | KRW 405.00 | -1.46% | KRW 411.00 | KRW 420.00 | KRW 390.00 | 1.06M |
| 2026-08-06 | KRW 411.00 | -6.16% | KRW 438.00 | KRW 439.00 | KRW 400.00 | 866.38K |
| 2026-08-05 | KRW 438.00 | -0.90% | KRW 460.00 | KRW 463.00 | KRW 428.00 | 711.79K |
| 2026-08-04 | KRW 442.00 | 0.00% | KRW 442.00 | KRW 462.00 | KRW 438.00 | 1.14M |
| 2026-08-03 | KRW 442.00 | +8.60% | KRW 404.00 | KRW 469.00 | KRW 390.00 | 2.38M |
| 2026-07-31 | KRW 407.00 | +7.11% | KRW 382.00 | KRW 439.00 | KRW 382.00 | 2.91M |
| 2026-07-30 | KRW 380.00 | -0.26% | KRW 360.00 | KRW 470.00 | KRW 360.00 | 5.31M |
| 2026-07-29 | KRW 381.00 | -6.85% | KRW 400.00 | KRW 420.00 | KRW 359.00 | 1.12M |
| 2026-07-28 | KRW 409.00 | -3.76% | KRW 411.00 | KRW 434.00 | KRW 398.00 | 887.48K |
| 2026-07-27 | KRW 425.00 | -0.47% | KRW 423.00 | KRW 446.00 | KRW 420.00 | 554.18K |
| 2026-07-24 | KRW 427.00 | -4.47% | KRW 447.00 | KRW 475.00 | KRW 420.00 | 1.08M |
| 2026-07-23 | KRW 447.00 | +1.59% | KRW 433.00 | KRW 476.00 | KRW 430.00 | 1.57M |
| 2026-07-22 | KRW 440.00 | +0.46% | KRW 440.00 | KRW 483.00 | KRW 440.00 | 2.10M |
| 2026-07-21 | KRW 438.00 | -14.95% | KRW 465.00 | KRW 477.00 | KRW 419.00 | 4.10M |
| 2026-07-20 | KRW 515.00 | -29.93% | KRW 735.00 | KRW 744.00 | KRW 515.00 | 11.31M |
| 2026-07-16 | KRW 735.00 | +29.86% | KRW 735.00 | KRW 735.00 | KRW 735.00 | 3.06M |
| 2026-07-15 | KRW 566.00 | +19.16% | KRW 478.00 | KRW 607.00 | KRW 475.00 | 9.21M |
| 2026-07-14 | KRW 475.00 | -0.63% | KRW 478.00 | KRW 480.00 | KRW 450.00 | 894.66K |
| 2026-07-13 | KRW 478.00 | -0.83% | KRW 467.00 | KRW 528.00 | KRW 467.00 | 1.38M |
| 2026-07-10 | KRW 482.00 | +10.05% | KRW 455.00 | KRW 486.00 | KRW 436.00 | 970.23K |
| 2026-07-09 | KRW 438.00 | +3.06% | KRW 406.00 | KRW 445.00 | KRW 406.00 | 635.50K |
| 2026-07-08 | KRW 425.00 | -9.77% | KRW 479.00 | KRW 516.00 | KRW 405.00 | 2.07M |
| 2026-07-07 | KRW 471.00 | -18.09% | KRW 570.00 | KRW 578.00 | KRW 470.00 | 2.18M |
| 2026-07-06 | KRW 575.00 | -1.88% | KRW 576.00 | KRW 595.00 | KRW 567.00 | 225.49K |
| 2026-07-03 | KRW 586.00 | -1.01% | KRW 592.00 | KRW 602.00 | KRW 573.00 | 229.34K |
| 2026-07-02 | KRW 592.00 | +0.17% | KRW 598.00 | KRW 607.00 | KRW 573.00 | 412.84K |
| 2026-07-01 | KRW 591.00 | +2.60% | KRW 571.00 | KRW 607.00 | KRW 568.00 | 504.37K |
| 2026-06-30 | KRW 576.00 | +0.88% | KRW 571.00 | KRW 641.00 | KRW 557.00 | 2.40M |
| 2026-06-29 | KRW 571.00 | +3.82% | KRW 550.00 | KRW 577.00 | KRW 542.00 | 283.11K |
| 2026-06-26 | KRW 550.00 | -4.35% | KRW 575.00 | KRW 577.00 | KRW 535.00 | 452.26K |
| 2026-06-25 | KRW 575.00 | -1.88% | KRW 580.00 | KRW 620.00 | KRW 548.00 | 530.28K |
| 2026-06-24 | KRW 586.00 | +4.46% | KRW 561.00 | KRW 599.00 | KRW 560.00 | 552.39K |
| 2026-06-23 | KRW 561.00 | -5.24% | KRW 590.00 | KRW 620.00 | KRW 559.00 | 926.89K |
| 2026-06-22 | KRW 592.00 | -13.95% | KRW 680.00 | KRW 682.00 | KRW 580.00 | 1.87M |
| 2026-06-19 | KRW 688.00 | +2.69% | KRW 670.00 | KRW 796.00 | KRW 663.00 | 6.04M |
| 2026-06-18 | KRW 670.00 | -4.56% | KRW 707.00 | KRW 710.00 | KRW 667.00 | 463.24K |
| 2026-06-17 | KRW 702.00 | 0.00% | KRW 715.00 | KRW 716.00 | KRW 688.00 | 284.18K |
| 2026-06-16 | KRW 702.00 | -2.23% | KRW 734.00 | KRW 734.00 | KRW 696.00 | 411.79K |
| 2026-06-15 | KRW 718.00 | +1.99% | KRW 712.00 | KRW 746.00 | KRW 707.00 | 717.24K |
| 2026-06-12 | KRW 704.00 | +2.62% | KRW 705.00 | KRW 720.00 | KRW 690.00 | 505.98K |
| 2026-06-11 | KRW 686.00 | +1.18% | KRW 652.00 | KRW 692.00 | KRW 652.00 | 294.53K |
| 2026-06-10 | KRW 678.00 | -2.02% | KRW 692.00 | KRW 707.00 | KRW 665.00 | 716.49K |
| 2026-06-09 | KRW 692.00 | +3.59% | KRW 662.00 | KRW 704.00 | KRW 660.00 | 410.34K |
| 2026-06-08 | KRW 668.00 | -6.83% | KRW 695.00 | KRW 735.00 | KRW 655.00 | 998.83K |
| 2026-06-05 | KRW 717.00 | -3.11% | KRW 726.00 | KRW 738.00 | KRW 702.00 | 563.39K |
| 2026-06-04 | KRW 740.00 | +5.26% | KRW 703.00 | KRW 832.00 | KRW 703.00 | 3.25M |
| 2026-06-02 | KRW 703.00 | +3.38% | KRW 680.00 | KRW 775.00 | KRW 643.00 | 3.57M |
| 2026-06-01 | KRW 680.00 | -5.42% | KRW 719.00 | KRW 719.00 | KRW 670.00 | 935.39K |
| 2026-05-29 | KRW 719.00 | -6.14% | KRW 766.00 | KRW 894.00 | KRW 715.00 | 5.54M |
| 2026-05-28 | KRW 766.00 | -3.28% | KRW 792.00 | KRW 801.00 | KRW 756.00 | 633.06K |
| 2026-05-27 | KRW 792.00 | -3.53% | KRW 811.00 | KRW 831.00 | KRW 790.00 | 1.05M |
| 2026-05-26 | KRW 821.00 | -3.18% | KRW 866.00 | KRW 867.00 | KRW 810.00 | 566.59K |
| 2026-05-22 | KRW 848.00 | +4.56% | KRW 824.00 | KRW 860.00 | KRW 816.00 | 671.78K |
| 2026-05-21 | KRW 811.00 | -1.70% | KRW 827.00 | KRW 851.00 | KRW 805.00 | 736.32K |