Hyungji Global Co., Ltd. 308100
KRX · South Korea · Consumer Non-Durables
KRW 256.00+3.00 (+1.19%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 256.00 | +1.19% | KRW 254.00 | KRW 308.00 | KRW 241.00 | 1.63M |
| 2026-10-01 | KRW 253.00 | -1.56% | KRW 257.00 | KRW 273.00 | KRW 253.00 | 314.18K |
| 2026-09-30 | KRW 257.00 | -6.55% | KRW 271.00 | KRW 277.00 | KRW 246.00 | 913.80K |
| 2026-09-29 | KRW 275.00 | +4.17% | KRW 266.00 | KRW 343.00 | KRW 262.00 | 3.56M |
| 2026-09-28 | KRW 264.00 | -9.59% | KRW 299.00 | KRW 300.00 | KRW 258.00 | 761.07K |
| 2026-09-23 | KRW 292.00 | +5.42% | KRW 277.00 | KRW 340.00 | KRW 277.00 | 2.95M |
| 2026-09-22 | KRW 277.00 | -4.15% | KRW 289.00 | KRW 293.00 | KRW 275.00 | 127.84K |
| 2026-09-21 | KRW 289.00 | -4.62% | KRW 305.00 | KRW 305.00 | KRW 289.00 | 222.63K |
| 2026-09-18 | KRW 303.00 | +7.07% | KRW 283.00 | KRW 330.00 | KRW 282.00 | 1.06M |
| 2026-09-17 | KRW 283.00 | +1.43% | KRW 273.00 | KRW 288.00 | KRW 272.00 | 201.56K |
| 2026-09-16 | KRW 279.00 | +0.36% | KRW 278.00 | KRW 302.00 | KRW 271.00 | 452.76K |
| 2026-09-15 | KRW 278.00 | -0.71% | KRW 280.00 | KRW 286.00 | KRW 271.00 | 331.66K |
| 2026-09-14 | KRW 280.00 | -3.78% | KRW 295.00 | KRW 295.00 | KRW 275.00 | 413.78K |
| 2026-09-11 | KRW 291.00 | -0.68% | KRW 286.00 | KRW 308.00 | KRW 280.00 | 283.04K |
| 2026-09-10 | KRW 293.00 | 0.00% | KRW 295.00 | KRW 366.00 | KRW 284.00 | 2.25M |
| 2026-09-09 | KRW 293.00 | -13.06% | KRW 336.00 | KRW 338.00 | KRW 281.00 | 1.27M |
| 2026-09-08 | KRW 337.00 | -5.34% | KRW 356.00 | KRW 367.00 | KRW 337.00 | 325.43K |
| 2026-09-07 | KRW 356.00 | -1.11% | KRW 358.00 | KRW 359.00 | KRW 343.00 | 135.77K |
| 2026-09-04 | KRW 360.00 | -0.28% | KRW 362.00 | KRW 370.00 | KRW 357.00 | 86.14K |
| 2026-09-03 | KRW 361.00 | +0.28% | KRW 360.00 | KRW 367.00 | KRW 349.00 | 153.96K |
| 2026-09-02 | KRW 360.00 | -6.74% | KRW 369.00 | KRW 395.00 | KRW 360.00 | 460.58K |
| 2026-09-01 | KRW 386.00 | +2.12% | KRW 373.00 | KRW 394.00 | KRW 364.00 | 409.72K |
| 2026-08-31 | KRW 378.00 | +3.00% | KRW 367.00 | KRW 399.00 | KRW 353.00 | 394.91K |
| 2026-08-28 | KRW 367.00 | +4.56% | KRW 342.00 | KRW 386.00 | KRW 332.00 | 493.22K |
| 2026-08-27 | KRW 351.00 | -4.10% | KRW 366.00 | KRW 383.00 | KRW 347.00 | 257.68K |
| 2026-08-26 | KRW 366.00 | -2.40% | KRW 375.00 | KRW 394.00 | KRW 361.00 | 286.33K |
| 2026-08-25 | KRW 375.00 | +4.46% | KRW 380.00 | KRW 420.00 | KRW 360.00 | 863.12K |
| 2026-08-24 | KRW 359.00 | -7.47% | KRW 408.00 | KRW 408.00 | KRW 331.00 | 533.28K |
| 2026-08-21 | KRW 388.00 | -2.27% | KRW 397.00 | KRW 397.00 | KRW 359.00 | 340.18K |
| 2026-08-20 | KRW 397.00 | -4.11% | KRW 439.00 | KRW 439.00 | KRW 381.00 | 541.12K |
| 2026-08-19 | KRW 414.00 | -8.61% | KRW 445.00 | KRW 445.00 | KRW 401.00 | 1.12M |
| 2026-08-18 | KRW 453.00 | +12.97% | KRW 430.00 | KRW 514.00 | KRW 430.00 | 4.01M |
| 2026-08-14 | KRW 401.00 | +4.16% | KRW 385.00 | KRW 410.00 | KRW 365.00 | 761.23K |
| 2026-08-13 | KRW 385.00 | -6.55% | KRW 389.00 | KRW 426.00 | KRW 360.00 | 976.78K |
| 2026-08-12 | KRW 412.00 | -1.90% | KRW 420.00 | KRW 425.00 | KRW 404.00 | 310.83K |
| 2026-08-11 | KRW 420.00 | +2.19% | KRW 411.00 | KRW 427.00 | KRW 401.00 | 286.79K |
| 2026-08-10 | KRW 411.00 | +0.98% | KRW 407.00 | KRW 428.00 | KRW 388.00 | 229.15K |
| 2026-08-07 | KRW 407.00 | +0.25% | KRW 407.00 | KRW 416.00 | KRW 391.00 | 190.95K |
| 2026-08-06 | KRW 406.00 | -6.24% | KRW 433.00 | KRW 450.00 | KRW 403.00 | 268.81K |
| 2026-08-05 | KRW 433.00 | +0.93% | KRW 468.00 | KRW 468.00 | KRW 428.00 | 607.18K |
| 2026-08-04 | KRW 429.00 | +1.90% | KRW 417.00 | KRW 470.00 | KRW 414.00 | 1.29M |
| 2026-08-03 | KRW 421.00 | +14.09% | KRW 389.00 | KRW 450.00 | KRW 369.00 | 1.56M |
| 2026-07-31 | KRW 369.00 | +6.65% | KRW 360.00 | KRW 395.00 | KRW 353.00 | 777.66K |
| 2026-07-30 | KRW 346.00 | 0.00% | KRW 364.00 | KRW 449.00 | KRW 345.00 | 6.47M |
| 2026-07-29 | KRW 346.00 | -13.72% | KRW 401.00 | KRW 422.00 | KRW 321.00 | 554.21K |
| 2026-07-28 | KRW 401.00 | -11.67% | KRW 445.00 | KRW 467.00 | KRW 380.00 | 438.18K |
| 2026-07-27 | KRW 454.00 | +0.89% | KRW 446.00 | KRW 472.00 | KRW 438.00 | 297.77K |
| 2026-07-24 | KRW 450.00 | -5.46% | KRW 476.00 | KRW 540.00 | KRW 442.00 | 1.16M |
| 2026-07-23 | KRW 476.00 | +2.37% | KRW 478.00 | KRW 503.00 | KRW 461.00 | 461.43K |
| 2026-07-22 | KRW 465.00 | +3.56% | KRW 449.00 | KRW 520.00 | KRW 449.00 | 698.85K |
| 2026-07-21 | KRW 449.00 | -2.39% | KRW 460.00 | KRW 461.00 | KRW 420.00 | 555.72K |
| 2026-07-20 | KRW 460.00 | -29.88% | KRW 680.00 | KRW 691.00 | KRW 460.00 | 4.70M |
| 2026-07-16 | KRW 656.00 | +29.90% | KRW 656.00 | KRW 656.00 | KRW 656.00 | 2.03M |
| 2026-07-15 | KRW 505.00 | +9.78% | KRW 498.00 | KRW 547.00 | KRW 465.00 | 1.05M |
| 2026-07-14 | KRW 460.00 | -6.12% | KRW 516.00 | KRW 516.00 | KRW 440.00 | 518.92K |
| 2026-07-13 | KRW 490.00 | +1.24% | KRW 497.00 | KRW 530.00 | KRW 490.00 | 230.47K |
| 2026-07-10 | KRW 484.00 | +0.62% | KRW 481.00 | KRW 500.00 | KRW 475.00 | 168.18K |
| 2026-07-09 | KRW 481.00 | -0.21% | KRW 482.00 | KRW 490.00 | KRW 441.00 | 233.90K |
| 2026-07-08 | KRW 482.00 | -3.60% | KRW 501.00 | KRW 569.00 | KRW 481.00 | 348.16K |
| 2026-07-07 | KRW 500.00 | -2.53% | KRW 515.00 | KRW 529.00 | KRW 494.00 | 170.58K |
| 2026-07-06 | KRW 513.00 | +0.39% | KRW 505.00 | KRW 543.00 | KRW 500.00 | 160.54K |
| 2026-07-03 | KRW 511.00 | -2.48% | KRW 519.00 | KRW 533.00 | KRW 500.00 | 232.33K |
| 2026-07-02 | KRW 524.00 | -5.24% | KRW 561.00 | KRW 569.00 | KRW 524.00 | 387.10K |
| 2026-07-01 | KRW 553.00 | -15.05% | KRW 640.00 | KRW 684.00 | KRW 546.00 | 2.11M |
| 2026-06-30 | KRW 651.00 | +29.94% | KRW 500.00 | KRW 651.00 | KRW 491.00 | 1.89M |
| 2026-06-29 | KRW 501.00 | -4.02% | KRW 522.00 | KRW 530.00 | KRW 490.00 | 295.03K |
| 2026-06-26 | KRW 522.00 | 0.00% | KRW 515.00 | KRW 523.00 | KRW 495.00 | 111.51K |
| 2026-06-25 | KRW 522.00 | -1.14% | KRW 560.00 | KRW 571.00 | KRW 498.00 | 232.75K |
| 2026-06-24 | KRW 528.00 | +8.64% | KRW 488.00 | KRW 530.00 | KRW 488.00 | 342.74K |
| 2026-06-23 | KRW 486.00 | -8.30% | KRW 530.00 | KRW 593.00 | KRW 483.00 | 538.50K |
| 2026-06-22 | KRW 530.00 | -13.82% | KRW 615.00 | KRW 629.00 | KRW 529.00 | 849.48K |
| 2026-06-19 | KRW 615.00 | +7.14% | KRW 575.00 | KRW 735.00 | KRW 560.00 | 7.99M |
| 2026-06-18 | KRW 574.00 | -4.17% | KRW 599.00 | KRW 603.00 | KRW 574.00 | 130.35K |
| 2026-06-17 | KRW 599.00 | +3.45% | KRW 579.00 | KRW 622.00 | KRW 578.00 | 202.90K |
| 2026-06-16 | KRW 579.00 | -2.53% | KRW 592.00 | KRW 594.00 | KRW 565.00 | 219.06K |
| 2026-06-15 | KRW 594.00 | +1.71% | KRW 587.00 | KRW 655.00 | KRW 587.00 | 736.63K |
| 2026-06-12 | KRW 584.00 | +1.39% | KRW 576.00 | KRW 608.00 | KRW 573.00 | 229.94K |
| 2026-06-11 | KRW 576.00 | -2.54% | KRW 580.00 | KRW 588.00 | KRW 560.00 | 126.77K |
| 2026-06-10 | KRW 591.00 | +1.20% | KRW 584.00 | KRW 620.00 | KRW 576.00 | 184.33K |
| 2026-06-09 | KRW 584.00 | +3.36% | KRW 565.00 | KRW 597.00 | KRW 540.00 | 173.32K |
| 2026-06-08 | KRW 565.00 | -8.87% | KRW 589.00 | KRW 647.00 | KRW 559.00 | 1.03M |
| 2026-06-05 | KRW 620.00 | -8.28% | KRW 663.00 | KRW 669.00 | KRW 611.00 | 265.94K |
| 2026-06-04 | KRW 676.00 | +12.11% | KRW 603.00 | KRW 777.00 | KRW 595.00 | 3.57M |
| 2026-06-02 | KRW 603.00 | -4.29% | KRW 630.00 | KRW 675.00 | KRW 576.00 | 2.36M |
| 2026-06-01 | KRW 630.00 | -7.49% | KRW 682.00 | KRW 684.00 | KRW 601.00 | 523.07K |
| 2026-05-29 | KRW 681.00 | -2.16% | KRW 708.00 | KRW 874.00 | KRW 664.00 | 3.85M |
| 2026-05-28 | KRW 696.00 | -6.58% | KRW 745.00 | KRW 768.00 | KRW 680.00 | 291.57K |
| 2026-05-27 | KRW 745.00 | -5.82% | KRW 800.00 | KRW 800.00 | KRW 719.00 | 365.94K |
| 2026-05-26 | KRW 791.00 | -5.04% | KRW 857.00 | KRW 857.00 | KRW 779.00 | 349.81K |
| 2026-05-22 | KRW 833.00 | +7.21% | KRW 800.00 | KRW 879.00 | KRW 794.00 | 690.98K |