hyungji Elite Co., Ltd. - 093240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2,020	1,841	1,841	2,030	1,827	1.62M
May 29, 2025	1,910	1,964	1,964	2,080	1,910	2.92M
May 28, 2025	1,966	1,905	1,905	1,982	1,820	1.15M
May 27, 2025	1,957	1,950	1,950	2,150	1,905	2.61M
May 26, 2025	2,040	1,928	1,928	2,070	1,924	1.34M
May 23, 2025	2,195	2,040	2,040	2,475	2,040	10.79M
May 22, 2025	2,035	2,000	2,000	2,095	1,984	795,087
May 21, 2025	2,150	2,095	2,095	2,185	2,085	647,798
May 20, 2025	2,090	2,145	2,145	2,270	2,080	1.56M
May 19, 2025	2,255	2,090	2,090	2,260	2,055	1.26M
May 16, 2025	2,280	2,250	2,250	2,335	2,160	1.3M
May 15, 2025	2,485	2,280	2,280	2,485	2,275	1.55M
May 14, 2025	2,600	2,485	2,485	2,695	2,455	1.87M
May 13, 2025	2,655	2,590	2,590	2,775	2,560	4.41M
May 12, 2025	2,495	2,650	2,650	2,950	2,495	12.64M
May 09, 2025	2,595	2,465	2,465	2,655	2,420	1.79M
May 08, 2025	2,770	2,595	2,595	2,775	2,580	3.4M
May 07, 2025	2,500	2,710	2,710	2,845	2,350	12.47M
May 02, 2025	2,185	2,400	2,400	2,865	2,030	18.1M
April 30, 2025	2,200	2,655	2,655	2,655	2,165	16.25M
April 29, 2025	2,195	2,080	2,080	2,205	2,065	1.39M
April 28, 2025	2,500	2,170	2,170	2,505	2,150	1.9M
April 25, 2025	2,460	2,405	2,405	2,460	2,350	698,330
April 24, 2025	2,430	2,440	2,440	2,590	2,380	1.82M
April 23, 2025	2,505	2,420	2,420	2,535	2,375	1.44M
April 22, 2025	2,630	2,520	2,520	2,660	2,500	1.57M
April 21, 2025	2,810	2,700	2,700	2,920	2,690	1.41M
April 18, 2025	2,810	2,750	2,750	2,885	2,600	3.82M
April 17, 2025	2,790	2,750	2,750	2,950	2,685	2.66M
April 16, 2025	2,945	2,735	2,735	2,950	2,730	3.94M
April 15, 2025	2,715	3,115	3,115	3,445	2,715	18.96M
April 14, 2025	2,745	2,720	2,720	2,845	2,580	1.35M
April 11, 2025	2,895	2,770	2,770	2,940	2,655	1.54M
April 10, 2025	2,985	2,895	2,895	3,110	2,840	2.43M
April 09, 2025	3,140	2,985	2,985	3,190	2,890	3.76M
April 08, 2025	2,905	3,095	3,095	3,155	2,750	5.46M
April 07, 2025	2,685	2,845	2,845	2,950	2,535	5.09M
April 04, 2025	3,140	2,615	2,615	3,600	2,095	21.07M
April 03, 2025	3,665	2,980	2,980	3,930	2,845	20.7M
April 02, 2025	3,305	3,600	3,600	4,080	3,020	40.38M
April 01, 2025	2,500	3,240	3,240	3,240	2,365	23.03M
March 31, 2025	2,275	2,495	2,495	2,700	2,225	17.79M
March 28, 2025	2,560	2,345	2,345	2,895	2,335	14.44M
March 27, 2025	2,435	2,580	2,580	2,825	2,430	21.11M
March 26, 2025	1,705	2,215	2,215	2,215	1,700	6.74M
March 25, 2025	1,736	1,707	1,707	1,771	1,689	791,884
March 24, 2025	1,835	1,790	1,790	1,928	1,700	1.35M
March 21, 2025	1,998	1,900	1,900	2,055	1,900	1.71M
March 20, 2025	2,095	2,085	2,085	2,160	2,025	1.02M
March 19, 2025	2,355	2,155	2,155	2,380	2,120	1.97M
March 18, 2025	2,375	2,380	2,380	2,405	2,290	1.37M
March 17, 2025	2,310	2,345	2,345	2,395	2,260	1.68M
March 14, 2025	2,205	2,330	2,330	2,380	2,175	2.14M
March 13, 2025	2,150	2,205	2,205	2,230	2,120	558,747
March 12, 2025	2,130	2,140	2,140	2,205	2,085	488,534
March 11, 2025	2,120	2,110	2,110	2,240	2,095	1.05M
March 10, 2025	2,110	2,190	2,190	2,230	2,075	1.12M
March 07, 2025	2,390	2,220	2,220	2,440	2,030	3.2M
March 06, 2025	2,335	2,395	2,395	2,430	2,270	1.95M
March 05, 2025	2,060	2,335	2,335	2,495	2,060	8.69M

hyungji Elite Co., Ltd. (093240.KS) KSC