HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea · Delayed Price · Currency is KRW 461.00
-22.00 (-4.55%)
At close: Apr 2, 2026
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 499.00 | 501.00 | 460.00 | 461.00 | 461.00 | -4.55% | 220,518 |
| Apr 1, 2026 | 504.00 | 504.00 | 475.00 | 483.00 | 483.00 | 1.68% | 181,204 |
| Mar 31, 2026 | 463.00 | 480.00 | 459.00 | 475.00 | 475.00 | 2.59% | 318,941 |
| Mar 30, 2026 | 463.00 | 479.00 | 460.00 | 463.00 | 463.00 | -0.22% | 299,399 |
| Mar 27, 2026 | 477.00 | 477.00 | 442.00 | 464.00 | 464.00 | -2.73% | 252,058 |
| Mar 26, 2026 | 504.00 | 504.00 | 473.00 | 477.00 | 477.00 | -3.25% | 380,819 |
| Mar 25, 2026 | 494.00 | 506.00 | 484.00 | 493.00 | 493.00 | -0.20% | 264,540 |
| Mar 24, 2026 | 484.00 | 507.00 | 484.00 | 494.00 | 494.00 | 2.07% | 380,436 |
| Mar 23, 2026 | 501.00 | 502.00 | 475.00 | 484.00 | 484.00 | -3.39% | 296,790 |
| Mar 20, 2026 | 489.00 | 523.00 | 489.00 | 501.00 | 501.00 | 2.45% | 316,017 |
| Mar 19, 2026 | 486.00 | 497.00 | 476.00 | 489.00 | 489.00 | 0.62% | 270,782 |
| Mar 18, 2026 | 493.00 | 493.00 | 475.00 | 486.00 | 486.00 | -0.61% | 300,129 |
| Mar 17, 2026 | 494.00 | 498.00 | 485.00 | 489.00 | 489.00 | -1.01% | 172,120 |
| Mar 16, 2026 | 500.00 | 505.00 | 487.00 | 494.00 | 494.00 | -1.20% | 222,426 |
| Mar 13, 2026 | 490.00 | 500.00 | 475.00 | 500.00 | 500.00 | 1.63% | 275,277 |
| Mar 12, 2026 | 495.00 | 505.00 | 479.00 | 492.00 | 492.00 | -0.61% | 343,515 |
| Mar 11, 2026 | 504.00 | 537.00 | 485.00 | 495.00 | 495.00 | 2.91% | 1,120,838 |
| Mar 10, 2026 | 471.00 | 502.00 | 471.00 | 481.00 | 481.00 | 2.56% | 287,392 |
| Mar 9, 2026 | 496.00 | 502.00 | 460.00 | 469.00 | 469.00 | -7.31% | 331,028 |
| Mar 6, 2026 | 496.00 | 508.00 | 480.00 | 506.00 | 506.00 | 0.60% | 294,046 |
| Mar 5, 2026 | 485.00 | 506.00 | 462.00 | 503.00 | 503.00 | 14.58% | 589,180 |
| Mar 4, 2026 | 500.00 | 500.00 | 425.00 | 439.00 | 439.00 | -13.07% | 1,353,189 |
| Mar 3, 2026 | 520.00 | 563.00 | 497.00 | 505.00 | 505.00 | -17.35% | 3,612,382 |
| Feb 27, 2026 | 627.00 | 632.00 | 600.00 | 611.00 | 611.00 | -2.40% | 770,294 |
| Feb 26, 2026 | 660.00 | 665.00 | 622.00 | 626.00 | 626.00 | -5.15% | 709,655 |
| Feb 25, 2026 | 666.00 | 672.00 | 660.00 | 660.00 | 660.00 | -0.90% | 438,370 |
| Feb 24, 2026 | 674.00 | 674.00 | 657.00 | 666.00 | 666.00 | - | 415,104 |
| Feb 23, 2026 | 674.00 | 679.00 | 663.00 | 666.00 | 666.00 | 0.15% | 375,736 |
| Feb 20, 2026 | 681.00 | 683.00 | 665.00 | 665.00 | 665.00 | -2.35% | 575,518 |
| Feb 19, 2026 | 680.00 | 691.00 | 668.00 | 681.00 | 681.00 | 0.15% | 814,054 |
| Feb 13, 2026 | 683.00 | 743.00 | 675.00 | 680.00 | 680.00 | -0.29% | 3,119,543 |
| Feb 12, 2026 | 670.00 | 753.00 | 657.00 | 682.00 | 682.00 | 2.71% | 5,053,371 |
| Feb 11, 2026 | 684.00 | 684.00 | 639.00 | 664.00 | 664.00 | -2.92% | 873,861 |
| Feb 10, 2026 | 693.00 | 697.00 | 680.00 | 684.00 | 684.00 | -1.30% | 551,527 |
| Feb 9, 2026 | 687.00 | 700.00 | 684.00 | 693.00 | 693.00 | 1.02% | 422,329 |
| Feb 6, 2026 | 675.00 | 742.00 | 650.00 | 686.00 | 686.00 | -0.15% | 1,961,982 |
| Feb 5, 2026 | 696.00 | 696.00 | 683.00 | 687.00 | 687.00 | -1.29% | 330,447 |
| Feb 4, 2026 | 688.00 | 701.00 | 680.00 | 696.00 | 696.00 | 0.87% | 384,118 |
| Feb 3, 2026 | 692.00 | 695.00 | 684.00 | 690.00 | 690.00 | 0.58% | 290,181 |
| Feb 2, 2026 | 703.00 | 705.00 | 685.00 | 686.00 | 686.00 | -2.42% | 431,828 |
| Jan 30, 2026 | 703.00 | 710.00 | 697.00 | 703.00 | 703.00 | -0.42% | 430,903 |
| Jan 29, 2026 | 701.00 | 715.00 | 697.00 | 706.00 | 706.00 | 0.57% | 559,155 |
| Jan 28, 2026 | 710.00 | 718.00 | 698.00 | 702.00 | 702.00 | -0.99% | 620,279 |
| Jan 27, 2026 | 712.00 | 721.00 | 706.00 | 709.00 | 709.00 | -0.42% | 429,500 |
| Jan 26, 2026 | 711.00 | 729.00 | 708.00 | 712.00 | 712.00 | -1.39% | 636,456 |
| Jan 23, 2026 | 705.00 | 774.00 | 698.00 | 722.00 | 722.00 | 1.55% | 2,035,305 |
| Jan 22, 2026 | 694.00 | 745.00 | 694.00 | 711.00 | 711.00 | 2.45% | 1,334,443 |
| Jan 21, 2026 | 717.00 | 717.00 | 687.00 | 694.00 | 694.00 | -3.21% | 962,433 |
| Jan 20, 2026 | 721.00 | 726.00 | 703.00 | 717.00 | 717.00 | -0.42% | 629,054 |
| Jan 19, 2026 | 714.00 | 750.00 | 710.00 | 720.00 | 720.00 | 0.28% | 979,790 |