HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea · Delayed Price · Currency is KRW 3,050.00
-250.00 (-7.58%)
At close: May 18, 2026
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3,410.00 | 3,420.00 | 3,000.00 | 3,050.00 | 3,050.00 | -7.58% | 105,504 |
| May 15, 2026 | 3,495.00 | 3,660.00 | 3,170.00 | 3,300.00 | 3,300.00 | -6.25% | 132,392 |
| May 14, 2026 | 4,520.00 | 4,545.00 | 3,505.00 | 3,520.00 | 3,520.00 | -17.37% | 734,388 |
| May 13, 2026 | 3,290.00 | 4,260.00 | 3,285.00 | 4,260.00 | 4,260.00 | 29.88% | 1,607,501 |
| May 12, 2026 | 3,380.00 | 3,535.00 | 3,105.00 | 3,280.00 | 3,280.00 | -2.96% | 107,379 |
| May 11, 2026 | 3,995.00 | 3,995.00 | 3,245.00 | 3,380.00 | 3,380.00 | -15.39% | 200,095 |
| May 8, 2026 | 4,000.00 | 4,175.00 | 3,930.00 | 3,995.00 | 3,995.00 | 1.01% | 95,042 |
| May 7, 2026 | 5,000.00 | 5,410.00 | 3,905.00 | 3,955.00 | 3,955.00 | -9.08% | 453,651 |
| Apr 9, 2026 | 4,360.00 | 5,320.00 | 4,050.00 | 4,350.00 | 4,350.00 | -0.23% | 1,294,924 |
| Apr 8, 2026 | 5,640.00 | 6,200.00 | 4,310.00 | 4,360.00 | 4,360.00 | -22.70% | 1,393,844 |
| Apr 7, 2026 | 4,400.00 | 5,640.00 | 4,370.00 | 5,640.00 | 5,640.00 | 29.95% | 927,759 |
| Apr 6, 2026 | 4,910.00 | 4,910.00 | 4,230.00 | 4,340.00 | 4,340.00 | -6.26% | 65,393 |
| Apr 3, 2026 | 4,610.00 | 4,830.00 | 4,610.00 | 4,630.00 | 4,630.00 | 0.43% | 13,100 |
| Apr 2, 2026 | 4,990.00 | 5,010.00 | 4,600.00 | 4,610.00 | 4,610.00 | -4.55% | 22,055 |
| Apr 1, 2026 | 5,040.00 | 5,040.00 | 4,750.00 | 4,830.00 | 4,830.00 | 1.68% | 18,120 |
| Mar 31, 2026 | 4,630.00 | 4,800.00 | 4,590.00 | 4,750.00 | 4,750.00 | 2.59% | 31,894 |
| Mar 30, 2026 | 4,630.00 | 4,790.00 | 4,600.00 | 4,630.00 | 4,630.00 | -0.22% | 30,672 |
| Mar 27, 2026 | 4,770.00 | 4,770.00 | 4,420.00 | 4,640.00 | 4,640.00 | -2.73% | 25,376 |
| Mar 26, 2026 | 5,040.00 | 5,040.00 | 4,730.00 | 4,770.00 | 4,770.00 | -3.25% | 38,183 |
| Mar 25, 2026 | 4,940.00 | 5,060.00 | 4,840.00 | 4,930.00 | 4,930.00 | -0.20% | 27,234 |
| Mar 24, 2026 | 4,840.00 | 5,070.00 | 4,840.00 | 4,940.00 | 4,940.00 | 2.07% | 40,071 |
| Mar 23, 2026 | 5,010.00 | 5,020.00 | 4,750.00 | 4,840.00 | 4,840.00 | -3.39% | 29,680 |
| Mar 20, 2026 | 4,890.00 | 5,230.00 | 4,890.00 | 5,010.00 | 5,010.00 | 2.45% | 31,605 |
| Mar 19, 2026 | 4,860.00 | 4,970.00 | 4,760.00 | 4,890.00 | 4,890.00 | 0.62% | 27,081 |
| Mar 18, 2026 | 4,930.00 | 4,930.00 | 4,750.00 | 4,860.00 | 4,860.00 | -0.61% | 30,067 |
| Mar 17, 2026 | 4,940.00 | 4,980.00 | 4,850.00 | 4,890.00 | 4,890.00 | -1.01% | 17,225 |
| Mar 16, 2026 | 5,000.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,940.00 | -1.20% | 22,242 |
| Mar 13, 2026 | 4,900.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 1.63% | 27,584 |
| Mar 12, 2026 | 4,950.00 | 5,050.00 | 4,790.00 | 4,920.00 | 4,920.00 | -0.61% | 34,546 |
| Mar 11, 2026 | 5,040.00 | 5,370.00 | 4,850.00 | 4,950.00 | 4,950.00 | 2.91% | 112,109 |
| Mar 10, 2026 | 4,710.00 | 5,020.00 | 4,710.00 | 4,810.00 | 4,810.00 | 2.56% | 28,739 |
| Mar 9, 2026 | 4,960.00 | 5,020.00 | 4,600.00 | 4,690.00 | 4,690.00 | -7.31% | 33,102 |
| Mar 6, 2026 | 4,960.00 | 5,080.00 | 4,800.00 | 5,060.00 | 5,060.00 | 0.60% | 29,431 |
| Mar 5, 2026 | 4,850.00 | 5,060.00 | 4,620.00 | 5,030.00 | 5,030.00 | 14.58% | 59,248 |
| Mar 4, 2026 | 5,000.00 | 5,000.00 | 4,250.00 | 4,390.00 | 4,390.00 | -13.07% | 135,592 |
| Mar 3, 2026 | 5,200.00 | 5,630.00 | 4,970.00 | 5,050.00 | 5,050.00 | -17.35% | 362,499 |
| Feb 27, 2026 | 6,270.00 | 6,320.00 | 6,000.00 | 6,110.00 | 6,110.00 | -2.40% | 77,232 |
| Feb 26, 2026 | 6,600.00 | 6,650.00 | 6,220.00 | 6,260.00 | 6,260.00 | -5.15% | 71,294 |
| Feb 25, 2026 | 6,660.00 | 6,720.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.90% | 43,838 |
| Feb 24, 2026 | 6,740.00 | 6,740.00 | 6,570.00 | 6,660.00 | 6,660.00 | - | 41,510 |
| Feb 23, 2026 | 6,740.00 | 6,790.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.15% | 37,573 |
| Feb 20, 2026 | 6,810.00 | 6,830.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.35% | 57,551 |
| Feb 19, 2026 | 6,800.00 | 6,910.00 | 6,680.00 | 6,810.00 | 6,810.00 | 0.15% | 81,405 |
| Feb 13, 2026 | 6,830.00 | 7,430.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.29% | 312,138 |
| Feb 12, 2026 | 6,700.00 | 7,530.00 | 6,570.00 | 6,820.00 | 6,820.00 | 2.71% | 506,071 |
| Feb 11, 2026 | 6,840.00 | 6,840.00 | 6,390.00 | 6,640.00 | 6,640.00 | -2.92% | 88,290 |
| Feb 10, 2026 | 6,930.00 | 6,970.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.30% | 55,555 |
| Feb 9, 2026 | 6,870.00 | 7,000.00 | 6,840.00 | 6,930.00 | 6,930.00 | 1.02% | 42,232 |
| Feb 6, 2026 | 6,750.00 | 7,420.00 | 6,500.00 | 6,860.00 | 6,860.00 | -0.15% | 196,860 |
| Feb 5, 2026 | 6,960.00 | 6,960.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.29% | 33,045 |