hyungji Elite Co., Ltd. (093240.KS) KSC
1,049.00
+0(+0.00%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,049.00
+0(+0.00%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,018 | 1,049 | 1,049 | 1,060 | 1,017 | 626,904 |
| March 12, 2026 | 1,052 | 1,049 | 1,049 | 1,069 | 1,035 | 541,378 |
| March 11, 2026 | 1,079 | 1,069 | 1,069 | 1,091 | 1,015 | 1.23M |
| March 10, 2026 | 1,029 | 1,016 | 1,016 | 1,060 | 1,002 | 396,458 |
| March 09, 2026 | 1,056 | 1,010 | 1,010 | 1,056 | 989 | 921,441 |
| March 06, 2026 | 1,080 | 1,085 | 1,085 | 1,103 | 1,050 | 610,723 |
| March 05, 2026 | 1,099 | 1,085 | 1,085 | 1,119 | 1,050 | 1.34M |
| March 04, 2026 | 1,130 | 1,023 | 1,023 | 1,130 | 993 | 2.09M |
| March 03, 2026 | 1,149 | 1,147 | 1,147 | 1,185 | 1,130 | 2.45M |
| February 27, 2026 | 1,205 | 1,195 | 1,195 | 1,234 | 1,175 | 1.9M |
| February 26, 2026 | 1,302 | 1,203 | 1,203 | 1,311 | 1,200 | 2.9M |
| February 25, 2026 | 1,375 | 1,312 | 1,312 | 1,375 | 1,300 | 1.87M |
| February 24, 2026 | 1,388 | 1,375 | 1,375 | 1,402 | 1,362 | 1.48M |
| February 23, 2026 | 1,350 | 1,389 | 1,389 | 1,440 | 1,350 | 3.64M |
| February 20, 2026 | 1,346 | 1,344 | 0 | 1,393 | 1,314 | 3.05M |
| February 19, 2026 | 1,229 | 1,346 | 0 | 1,374 | 1,228 | 7M |
| February 13, 2026 | 1,192 | 1,229 | 0 | 1,250 | 1,160 | 5.8M |
| February 12, 2026 | 1,170 | 1,217 | 0 | 1,418 | 1,152 | 16.35M |
| February 11, 2026 | 1,190 | 1,171 | 0 | 1,229 | 1,152 | 8.07M |
| February 10, 2026 | 1,337 | 1,297 | 0 | 1,337 | 1,284 | 1.04M |
| February 09, 2026 | 1,347 | 1,337 | 0 | 1,389 | 1,331 | 637,078 |
| February 06, 2026 | 1,328 | 1,341 | 0 | 1,399 | 1,291 | 1.63M |
| February 05, 2026 | 1,414 | 1,355 | 0 | 1,416 | 1,354 | 1.1M |
| February 04, 2026 | 1,405 | 1,412 | 0 | 1,416 | 1,384 | 975,535 |
| February 03, 2026 | 1,366 | 1,404 | 0 | 1,415 | 1,366 | 829,710 |
| February 02, 2026 | 1,429 | 1,360 | 0 | 1,446 | 1,360 | 1.36M |
| January 30, 2026 | 1,404 | 1,420 | 0 | 1,448 | 1,385 | 1.75M |
| January 29, 2026 | 1,373 | 1,403 | 0 | 1,509 | 1,345 | 5.69M |
| January 28, 2026 | 1,418 | 1,375 | 0 | 1,424 | 1,375 | 1.55M |
| January 27, 2026 | 1,462 | 1,418 | 0 | 1,462 | 1,413 | 1.51M |
| January 26, 2026 | 1,461 | 1,460 | 0 | 1,509 | 1,420 | 1.84M |
| January 23, 2026 | 1,461 | 1,457 | 0 | 1,607 | 1,409 | 12.25M |
| January 22, 2026 | 1,458 | 1,481 | 0 | 1,700 | 1,452 | 11.91M |
| January 21, 2026 | 1,485 | 1,427 | 0 | 1,509 | 1,396 | 2.75M |
| January 20, 2026 | 1,680 | 1,514 | 0 | 1,680 | 1,513 | 4.65M |
| January 19, 2026 | 1,620 | 1,648 | 0 | 1,807 | 1,598 | 9.41M |
| January 16, 2026 | 1,660 | 1,622 | 0 | 1,670 | 1,570 | 2.3M |
| January 15, 2026 | 1,560 | 1,642 | 0 | 1,680 | 1,559 | 3.87M |
| January 14, 2026 | 1,585 | 1,553 | 0 | 1,720 | 1,545 | 4.53M |
| January 13, 2026 | 1,630 | 1,580 | 0 | 1,664 | 1,566 | 2.14M |
| January 12, 2026 | 1,699 | 1,630 | 0 | 1,724 | 1,600 | 2.74M |
| January 09, 2026 | 1,653 | 1,672 | 0 | 1,775 | 1,629 | 5.74M |
| January 08, 2026 | 1,701 | 1,688 | 0 | 1,998 | 1,649 | 17.09M |
| January 07, 2026 | 1,928 | 1,751 | 0 | 2,080 | 1,736 | 9.81M |
| January 06, 2026 | 2,105 | 1,937 | 0 | 2,345 | 1,928 | 16.86M |
| January 05, 2026 | 2,045 | 2,210 | 0 | 2,665 | 1,873 | 95.37M |
| January 02, 2026 | 1,852 | 2,205 | 0 | 2,205 | 1,847 | 20.43M |
| December 30, 2025 | 1,700 | 1,698 | 0 | 1,921 | 1,474 | 112.38M |
| December 29, 2025 | 1,164 | 1,497 | 0 | 1,497 | 1,153 | 11.47M |
| December 26, 2025 | 1,172 | 1,152 | 0 | 1,234 | 1,150 | 445,854 |
| December 24, 2025 | 1,194 | 1,170 | 0 | 1,200 | 1,168 | 327,674 |
| December 23, 2025 | 1,218 | 1,190 | 0 | 1,230 | 1,169 | 772,304 |
| December 22, 2025 | 1,249 | 1,230 | 0 | 1,249 | 1,219 | 704,768 |
| December 19, 2025 | 1,250 | 1,236 | 0 | 1,292 | 1,235 | 670,877 |
| December 18, 2025 | 1,275 | 1,240 | 0 | 1,282 | 1,235 | 952,373 |
| December 17, 2025 | 1,277 | 1,271 | 0 | 1,317 | 1,260 | 1.54M |
| December 16, 2025 | 1,300 | 1,285 | 0 | 1,497 | 1,237 | 19.55M |
| December 15, 2025 | 1,186.94 | 1,193.05 | 0 | 1,201.78 | 1,170.36 | 553,864 |
| December 12, 2025 | 1,235.81 | 1,192.18 | 0 | 1,254.14 | 1,183.45 | 1.29M |
| December 11, 2025 | 1,193.05 | 1,232.32 | 0 | 1,333.56 | 1,193.05 | 5.61M |