HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea · Delayed Price · Currency is KRW 763.00
-13.00 (-1.68%)
At close: Sep 19, 2025
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 776.00 | 857.00 | 761.00 | 763.00 | 763.00 | -1.68% | 2,380,194 |
| Sep 18, 2025 | 779.00 | 787.00 | 772.00 | 776.00 | 776.00 | 0.13% | 344,022 |
| Sep 17, 2025 | 772.00 | 782.00 | 767.00 | 775.00 | 775.00 | 0.39% | 212,033 |
| Sep 16, 2025 | 769.00 | 780.00 | 767.00 | 772.00 | 772.00 | -0.13% | 222,733 |
| Sep 15, 2025 | 780.00 | 780.00 | 764.00 | 773.00 | 773.00 | -0.77% | 371,797 |
| Sep 12, 2025 | 781.00 | 790.00 | 775.00 | 779.00 | 779.00 | -0.26% | 352,094 |
| Sep 11, 2025 | 795.00 | 799.00 | 779.00 | 781.00 | 781.00 | -1.76% | 420,349 |
| Sep 10, 2025 | 781.00 | 804.00 | 777.00 | 795.00 | 795.00 | 1.79% | 614,415 |
| Sep 9, 2025 | 783.00 | 797.00 | 775.00 | 781.00 | 781.00 | -0.26% | 334,253 |
| Sep 8, 2025 | 777.00 | 806.00 | 761.00 | 783.00 | 783.00 | 0.77% | 397,593 |
| Sep 5, 2025 | 808.00 | 808.00 | 767.00 | 777.00 | 777.00 | -1.52% | 532,178 |
| Sep 4, 2025 | 781.00 | 812.00 | 768.00 | 789.00 | 789.00 | 2.47% | 698,403 |
| Sep 3, 2025 | 783.00 | 793.00 | 765.00 | 770.00 | 770.00 | -0.52% | 427,265 |
| Sep 2, 2025 | 780.00 | 789.00 | 752.00 | 774.00 | 774.00 | 0.52% | 724,416 |
| Sep 1, 2025 | 798.00 | 798.00 | 768.00 | 770.00 | 770.00 | -2.53% | 311,277 |
| Aug 29, 2025 | 806.00 | 806.00 | 785.00 | 790.00 | 790.00 | -1.37% | 506,812 |
| Aug 28, 2025 | 800.00 | 808.00 | 792.00 | 801.00 | 801.00 | 0.13% | 290,589 |
| Aug 27, 2025 | 800.00 | 813.00 | 798.00 | 800.00 | 800.00 | -0.12% | 410,538 |
| Aug 26, 2025 | 811.00 | 816.00 | 795.00 | 801.00 | 801.00 | -1.84% | 536,731 |
| Aug 25, 2025 | 813.00 | 838.00 | 808.00 | 816.00 | 816.00 | -0.12% | 575,644 |
| Aug 22, 2025 | 830.00 | 835.00 | 811.00 | 817.00 | 817.00 | -1.57% | 719,344 |
| Aug 21, 2025 | 823.00 | 858.00 | 816.00 | 830.00 | 830.00 | 0.85% | 608,783 |
| Aug 20, 2025 | 840.00 | 846.00 | 812.00 | 823.00 | 823.00 | -2.72% | 594,502 |
| Aug 19, 2025 | 855.00 | 868.00 | 840.00 | 846.00 | 846.00 | -1.17% | 486,018 |
| Aug 18, 2025 | 887.00 | 887.00 | 843.00 | 856.00 | 856.00 | -3.39% | 804,409 |
| Aug 14, 2025 | 897.00 | 908.00 | 883.00 | 886.00 | 886.00 | -1.23% | 532,513 |
| Aug 13, 2025 | 893.00 | 910.00 | 883.00 | 897.00 | 897.00 | 0.45% | 501,924 |
| Aug 12, 2025 | 905.00 | 921.00 | 890.00 | 893.00 | 893.00 | -1.33% | 651,982 |
| Aug 11, 2025 | 918.00 | 924.00 | 903.00 | 905.00 | 905.00 | -1.42% | 802,138 |
| Aug 8, 2025 | 931.00 | 934.00 | 915.00 | 918.00 | 918.00 | -1.29% | 745,693 |
| Aug 7, 2025 | 920.00 | 944.00 | 920.00 | 930.00 | 930.00 | 0.54% | 635,148 |
| Aug 6, 2025 | 925.00 | 935.00 | 921.00 | 925.00 | 925.00 | -0.54% | 393,915 |
| Aug 5, 2025 | 941.00 | 954.00 | 929.00 | 930.00 | 930.00 | -1.17% | 646,216 |
| Aug 4, 2025 | 916.00 | 942.00 | 909.00 | 941.00 | 941.00 | 2.62% | 455,400 |
| Aug 1, 2025 | 958.00 | 958.00 | 900.00 | 917.00 | 917.00 | -4.28% | 937,513 |
| Jul 31, 2025 | 962.00 | 980.00 | 932.00 | 958.00 | 958.00 | 0.74% | 857,926 |
| Jul 30, 2025 | 953.00 | 961.00 | 950.00 | 951.00 | 951.00 | -0.21% | 483,396 |
| Jul 29, 2025 | 965.00 | 965.00 | 931.00 | 953.00 | 953.00 | -0.63% | 658,139 |
| Jul 28, 2025 | 991.00 | 998.00 | 951.00 | 959.00 | 959.00 | -3.23% | 1,659,969 |
| Jul 25, 2025 | 1,010.00 | 1,025.00 | 987.00 | 991.00 | 991.00 | -0.50% | 1,446,492 |
| Jul 24, 2025 | 1,009.00 | 1,065.00 | 993.00 | 996.00 | 996.00 | -1.39% | 2,977,352 |
| Jul 23, 2025 | 1,046.00 | 1,145.00 | 1,005.00 | 1,010.00 | 1,010.00 | -4.72% | 9,718,575 |
| Jul 22, 2025 | 990.00 | 1,196.00 | 982.00 | 1,060.00 | 1,060.00 | 8.16% | 23,387,030 |
| Jul 21, 2025 | 987.00 | 1,006.00 | 975.00 | 980.00 | 980.00 | -1.11% | 841,401 |
| Jul 18, 2025 | 991.00 | 1,009.00 | 985.00 | 991.00 | 991.00 | 0.10% | 943,108 |
| Jul 17, 2025 | 995.00 | 1,006.00 | 981.00 | 990.00 | 990.00 | -0.30% | 814,511 |
| Jul 16, 2025 | 1,011.00 | 1,014.00 | 983.00 | 993.00 | 993.00 | -1.78% | 1,285,894 |
| Jul 15, 2025 | 1,011.00 | 1,033.00 | 1,005.00 | 1,011.00 | 1,011.00 | -2.41% | 1,491,588 |
| Jul 14, 2025 | 1,085.00 | 1,094.00 | 1,035.00 | 1,036.00 | 1,036.00 | -4.07% | 2,959,626 |
| Jul 11, 2025 | 1,030.00 | 1,175.00 | 1,024.00 | 1,080.00 | 1,080.00 | 4.85% | 27,784,030 |