HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea · Delayed Price · Currency is KRW 818.00
-32.00 (-3.76%)
At close: Aug 24, 2026
KOSDAQ:011080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 842.00 | 849.00 | 813.00 | 818.00 | 818.00 | -3.76% | 138,592 |
| Aug 21, 2026 | 850.00 | 860.00 | 816.00 | 850.00 | 850.00 | 0.47% | 246,059 |
| Aug 20, 2026 | 864.00 | 890.00 | 825.00 | 846.00 | 846.00 | 0.36% | 222,103 |
| Aug 19, 2026 | 909.00 | 909.00 | 819.00 | 843.00 | 843.00 | -7.06% | 465,402 |
| Aug 18, 2026 | 950.00 | 1,140.00 | 907.00 | 907.00 | 907.00 | 2.95% | 2,253,643 |
| Aug 14, 2026 | 831.00 | 904.00 | 831.00 | 881.00 | 881.00 | 5.51% | 230,700 |
| Aug 13, 2026 | 904.00 | 906.00 | 814.00 | 835.00 | 835.00 | -7.63% | 388,108 |
| Aug 12, 2026 | 913.00 | 927.00 | 904.00 | 904.00 | 904.00 | -0.99% | 79,216 |
| Aug 11, 2026 | 913.00 | 929.00 | 904.00 | 913.00 | 913.00 | - | 73,116 |
| Aug 10, 2026 | 906.00 | 927.00 | 890.00 | 913.00 | 913.00 | 0.66% | 181,653 |
| Aug 7, 2026 | 906.00 | 930.00 | 898.00 | 907.00 | 907.00 | 0.78% | 92,949 |
| Aug 6, 2026 | 927.00 | 930.00 | 895.00 | 900.00 | 900.00 | -3.02% | 221,815 |
| Aug 5, 2026 | 943.00 | 990.00 | 919.00 | 928.00 | 928.00 | -1.69% | 320,173 |
| Aug 4, 2026 | 941.00 | 987.00 | 929.00 | 944.00 | 944.00 | -1.67% | 301,213 |
| Aug 3, 2026 | 1,000.00 | 1,042.00 | 951.00 | 960.00 | 960.00 | -1.54% | 553,117 |
| Jul 31, 2026 | 1,020.00 | 1,060.00 | 971.00 | 975.00 | 975.00 | 2.09% | 396,451 |
| Jul 30, 2026 | 980.00 | 1,192.00 | 900.00 | 955.00 | 955.00 | -4.98% | 1,765,148 |
| Jul 29, 2026 | 1,120.00 | 1,180.00 | 1,005.00 | 1,005.00 | 1,005.00 | -29.97% | 1,178,170 |
| Jul 28, 2026 | 1,533.00 | 1,573.00 | 1,435.00 | 1,435.00 | 1,435.00 | -29.83% | 989,367 |
| Jul 27, 2026 | 2,000.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.00% | 40,549 |
| Jul 24, 2026 | 2,165.00 | 2,245.00 | 2,000.00 | 2,005.00 | 2,005.00 | -5.65% | 96,305 |
| Jul 23, 2026 | 2,090.00 | 2,250.00 | 2,025.00 | 2,125.00 | 2,125.00 | 3.41% | 96,136 |
| Jul 22, 2026 | 2,095.00 | 2,200.00 | 2,030.00 | 2,055.00 | 2,055.00 | 0.74% | 157,201 |
| Jul 21, 2026 | 2,110.00 | 2,135.00 | 1,900.00 | 2,040.00 | 2,040.00 | -4.45% | 131,323 |
| Jul 20, 2026 | 2,865.00 | 3,100.00 | 2,050.00 | 2,135.00 | 2,135.00 | -25.48% | 946,493 |
| Jul 16, 2026 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 2,865.00 | 29.93% | 248,649 |
| Jul 15, 2026 | 1,898.00 | 2,300.00 | 1,897.00 | 2,205.00 | 2,205.00 | 16.17% | 375,171 |
| Jul 14, 2026 | 1,977.00 | 1,977.00 | 1,848.00 | 1,898.00 | 1,898.00 | -4.58% | 61,502 |
| Jul 13, 2026 | 2,070.00 | 2,115.00 | 1,900.00 | 1,989.00 | 1,989.00 | 0.45% | 102,115 |
| Jul 10, 2026 | 2,060.00 | 2,060.00 | 1,926.00 | 1,980.00 | 1,980.00 | 3.39% | 65,640 |
| Jul 9, 2026 | 1,984.00 | 2,135.00 | 1,847.00 | 1,915.00 | 1,915.00 | -3.48% | 62,896 |
| Jul 8, 2026 | 2,090.00 | 2,520.00 | 1,967.00 | 1,984.00 | 1,984.00 | 0.86% | 279,378 |
| Jul 7, 2026 | 2,290.00 | 2,290.00 | 1,932.00 | 1,967.00 | 1,967.00 | -11.60% | 153,701 |
| Jul 6, 2026 | 2,350.00 | 2,430.00 | 2,170.00 | 2,225.00 | 2,225.00 | -6.12% | 87,329 |
| Jul 3, 2026 | 2,300.00 | 2,480.00 | 2,230.00 | 2,370.00 | 2,370.00 | 3.04% | 109,520 |
| Jul 2, 2026 | 2,570.00 | 2,570.00 | 2,300.00 | 2,300.00 | 2,300.00 | -5.74% | 83,742 |
| Jul 1, 2026 | 2,655.00 | 2,680.00 | 2,420.00 | 2,440.00 | 2,440.00 | -9.29% | 110,319 |
| Jun 30, 2026 | 2,525.00 | 3,085.00 | 2,275.00 | 2,690.00 | 2,690.00 | 11.39% | 396,375 |
| Jun 29, 2026 | 2,360.00 | 2,500.00 | 2,305.00 | 2,415.00 | 2,415.00 | 4.77% | 52,976 |
| Jun 26, 2026 | 2,475.00 | 2,530.00 | 2,150.00 | 2,305.00 | 2,305.00 | -8.35% | 132,686 |
| Jun 25, 2026 | 2,600.00 | 2,730.00 | 2,430.00 | 2,515.00 | 2,515.00 | -6.16% | 91,649 |
| Jun 24, 2026 | 2,995.00 | 3,130.00 | 2,570.00 | 2,680.00 | 2,680.00 | -4.96% | 186,566 |
| Jun 23, 2026 | 2,765.00 | 3,290.00 | 2,665.00 | 2,820.00 | 2,820.00 | 1.99% | 510,453 |
| Jun 22, 2026 | 3,215.00 | 3,400.00 | 2,760.00 | 2,765.00 | 2,765.00 | -21.34% | 636,454 |
| Jun 19, 2026 | 2,710.00 | 3,515.00 | 2,710.00 | 3,515.00 | 3,515.00 | 29.94% | 2,067,908 |
| Jun 18, 2026 | 2,835.00 | 2,875.00 | 2,610.00 | 2,705.00 | 2,705.00 | -5.42% | 53,282 |
| Jun 17, 2026 | 2,995.00 | 2,995.00 | 2,705.00 | 2,860.00 | 2,860.00 | -4.51% | 65,624 |
| Jun 16, 2026 | 2,780.00 | 2,995.00 | 2,650.00 | 2,995.00 | 2,995.00 | 7.73% | 138,256 |
| Jun 15, 2026 | 2,470.00 | 3,020.00 | 2,465.00 | 2,780.00 | 2,780.00 | 12.55% | 404,815 |
| Jun 12, 2026 | 2,375.00 | 2,590.00 | 2,375.00 | 2,470.00 | 2,470.00 | 5.11% | 45,791 |