HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea · Delayed Price · Currency is KRW 792.00
-31.00 (-3.77%)
Last updated: Oct 31, 2025, 1:53 PM KST
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 828.00 | 839.00 | 782.00 | 792.00 | - | -3.77% | 1,981,351 |
| Oct 30, 2025 | 870.00 | 925.00 | 810.00 | 823.00 | 823.00 | -6.37% | 5,614,191 |
| Oct 29, 2025 | 1,040.00 | 1,046.00 | 875.00 | 879.00 | 879.00 | -13.40% | 11,904,610 |
| Oct 28, 2025 | 1,049.00 | 1,172.00 | 1,002.00 | 1,015.00 | 1,015.00 | -3.24% | 21,000,770 |
| Oct 27, 2025 | 940.00 | 1,088.00 | 939.00 | 1,049.00 | 1,049.00 | 15.15% | 28,729,220 |
| Oct 24, 2025 | 855.00 | 975.00 | 825.00 | 911.00 | 911.00 | 6.55% | 15,324,000 |
| Oct 23, 2025 | 927.00 | 1,005.00 | 846.00 | 855.00 | 855.00 | -7.47% | 9,093,520 |
| Oct 22, 2025 | 829.00 | 985.00 | 786.00 | 924.00 | 924.00 | 11.33% | 23,550,590 |
| Oct 21, 2025 | 715.00 | 892.00 | 691.00 | 830.00 | 830.00 | 17.23% | 37,460,960 |
| Oct 20, 2025 | 620.00 | 778.00 | 609.00 | 708.00 | 708.00 | 18.20% | 34,780,280 |
| Oct 17, 2025 | 646.00 | 647.00 | 597.00 | 599.00 | 599.00 | -7.42% | 661,966 |
| Oct 16, 2025 | 651.00 | 656.00 | 646.00 | 647.00 | 647.00 | -0.61% | 251,311 |
| Oct 15, 2025 | 650.00 | 658.00 | 644.00 | 651.00 | 651.00 | -0.31% | 265,611 |
| Oct 14, 2025 | 668.00 | 668.00 | 647.00 | 653.00 | 653.00 | -1.36% | 256,461 |
| Oct 13, 2025 | 653.00 | 678.00 | 631.00 | 662.00 | 662.00 | 1.22% | 306,708 |
| Oct 10, 2025 | 670.00 | 678.00 | 641.00 | 654.00 | 654.00 | -2.39% | 463,797 |
| Oct 2, 2025 | 676.00 | 684.00 | 660.00 | 670.00 | 670.00 | -0.89% | 324,146 |
| Oct 1, 2025 | 675.00 | 684.00 | 670.00 | 676.00 | 676.00 | 0.30% | 233,769 |
| Sep 30, 2025 | 698.00 | 701.00 | 673.00 | 674.00 | 674.00 | -3.30% | 318,842 |
| Sep 29, 2025 | 692.00 | 714.00 | 692.00 | 697.00 | 697.00 | 0.72% | 292,824 |
| Sep 26, 2025 | 706.00 | 708.00 | 681.00 | 692.00 | 692.00 | -1.98% | 472,148 |
| Sep 25, 2025 | 710.00 | 715.00 | 701.00 | 706.00 | 706.00 | -0.56% | 296,156 |
| Sep 24, 2025 | 728.00 | 728.00 | 703.00 | 710.00 | 710.00 | -1.93% | 395,468 |
| Sep 23, 2025 | 738.00 | 746.00 | 720.00 | 724.00 | 724.00 | -1.90% | 532,551 |
| Sep 22, 2025 | 764.00 | 769.00 | 729.00 | 738.00 | 738.00 | -3.28% | 1,007,699 |
| 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 |