Hyupjin Co., Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 1,107.00
-8.00 (-0.72%)
At close: Dec 8, 2025
Hyupjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 1,104.00 | 1,128.00 | 1,063.00 | 1,074.00 | 1,074.00 | -2.98% | 465,519 |
| Dec 8, 2025 | 1,114.00 | 1,114.00 | 1,034.00 | 1,107.00 | 1,107.00 | -0.72% | 638,582 |
| Dec 5, 2025 | 1,074.00 | 1,192.00 | 1,050.00 | 1,115.00 | 1,115.00 | 3.53% | 2,404,710 |
| Dec 4, 2025 | 1,200.00 | 1,211.00 | 1,050.00 | 1,077.00 | 1,077.00 | -11.07% | 3,183,229 |
| Dec 3, 2025 | 1,249.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 2,060,384 |
| Dec 2, 2025 | 1,196.00 | 1,440.00 | 1,121.00 | 1,290.00 | 1,290.00 | 15.70% | 19,012,721 |
| Dec 1, 2025 | 1,310.00 | 1,310.00 | 1,064.00 | 1,115.00 | 1,115.00 | -6.69% | 889,984 |
| Nov 28, 2025 | 1,193.00 | 1,248.00 | 1,116.00 | 1,195.00 | 1,195.00 | -2.61% | 485,271 |
| Nov 27, 2025 | 1,230.00 | 1,290.00 | 1,194.00 | 1,227.00 | 1,227.00 | -0.41% | 724,840 |
| Nov 26, 2025 | 1,079.00 | 1,267.00 | 1,051.00 | 1,232.00 | 1,232.00 | 14.18% | 3,236,882 |
| Nov 25, 2025 | 953.00 | 1,088.00 | 948.00 | 1,079.00 | 1,079.00 | 13.46% | 1,936,060 |
| Nov 24, 2025 | 923.00 | 968.00 | 923.00 | 951.00 | 951.00 | 3.03% | 125,534 |
| Nov 21, 2025 | 953.00 | 953.00 | 922.00 | 923.00 | 923.00 | -3.15% | 131,071 |
| Nov 20, 2025 | 954.00 | 965.00 | 945.00 | 953.00 | 953.00 | -0.10% | 66,608 |
| Nov 19, 2025 | 939.00 | 985.00 | 920.00 | 954.00 | 954.00 | 1.60% | 151,510 |
| Nov 18, 2025 | 999.00 | 999.00 | 923.00 | 939.00 | 939.00 | -2.09% | 114,974 |
| Nov 17, 2025 | 941.00 | 968.00 | 936.00 | 959.00 | 959.00 | 1.80% | 135,983 |
| Nov 14, 2025 | 915.00 | 980.00 | 914.00 | 942.00 | 942.00 | 2.95% | 222,321 |
| Nov 13, 2025 | 919.00 | 931.00 | 913.00 | 915.00 | 915.00 | -0.44% | 111,253 |
| Nov 12, 2025 | 914.00 | 928.00 | 909.00 | 919.00 | 919.00 | 0.55% | 104,524 |
| Nov 11, 2025 | 933.00 | 940.00 | 914.00 | 914.00 | 914.00 | -2.04% | 92,479 |
| Nov 10, 2025 | 919.00 | 950.00 | 914.00 | 933.00 | 933.00 | 1.52% | 252,874 |
| Nov 7, 2025 | 915.00 | 948.00 | 908.00 | 919.00 | 919.00 | 0.44% | 167,461 |
| Nov 6, 2025 | 941.00 | 968.00 | 904.00 | 915.00 | 915.00 | -2.76% | 274,438 |
| Nov 5, 2025 | 950.00 | 966.00 | 917.00 | 941.00 | 941.00 | - | 203,434 |
| Nov 4, 2025 | 928.00 | 972.00 | 902.00 | 941.00 | 941.00 | 1.29% | 431,943 |
| Nov 3, 2025 | 932.00 | 950.00 | 900.00 | 929.00 | 929.00 | -0.32% | 321,094 |
| Oct 31, 2025 | 893.00 | 1,047.00 | 893.00 | 932.00 | 932.00 | 0.22% | 2,270,976 |
| Oct 30, 2025 | 930.00 | 1,014.00 | 885.00 | 930.00 | 930.00 | - | 1,719,952 |
| Oct 29, 2025 | 829.00 | 987.00 | 810.00 | 930.00 | 930.00 | 12.05% | 3,250,379 |
| Oct 28, 2025 | 782.00 | 895.00 | 774.00 | 830.00 | 830.00 | 6.14% | 1,748,422 |
| Oct 27, 2025 | 758.00 | 801.00 | 749.00 | 782.00 | 782.00 | 3.30% | 188,187 |
| Oct 24, 2025 | 741.00 | 770.00 | 735.00 | 757.00 | 757.00 | 2.16% | 178,454 |
| Oct 23, 2025 | 756.00 | 765.00 | 740.00 | 741.00 | 741.00 | -1.98% | 184,294 |
| Oct 22, 2025 | 745.00 | 760.00 | 740.00 | 756.00 | 756.00 | 1.48% | 62,417 |
| Oct 21, 2025 | 749.00 | 760.00 | 738.00 | 745.00 | 745.00 | -0.53% | 153,453 |
| Oct 20, 2025 | 750.00 | 752.00 | 728.00 | 749.00 | 749.00 | -0.13% | 287,027 |
| Oct 17, 2025 | 769.00 | 773.00 | 743.00 | 750.00 | 750.00 | -3.10% | 423,402 |
| Oct 16, 2025 | 786.00 | 790.00 | 764.00 | 774.00 | 774.00 | -1.53% | 353,613 |
| Oct 15, 2025 | 780.00 | 786.00 | 771.00 | 786.00 | 786.00 | 1.03% | 185,851 |
| Oct 14, 2025 | 789.00 | 789.00 | 768.00 | 778.00 | 778.00 | -0.26% | 194,146 |
| Oct 13, 2025 | 790.00 | 797.00 | 765.00 | 780.00 | 780.00 | -1.27% | 119,753 |
| Oct 10, 2025 | 780.00 | 809.00 | 771.00 | 790.00 | 790.00 | 2.46% | 215,811 |
| Oct 2, 2025 | 759.00 | 793.00 | 759.00 | 771.00 | 771.00 | 0.78% | 247,504 |
| Oct 1, 2025 | 773.00 | 784.00 | 754.00 | 765.00 | 765.00 | -1.03% | 229,976 |
| Sep 30, 2025 | 776.00 | 787.00 | 766.00 | 773.00 | 773.00 | -0.26% | 93,185 |
| Sep 29, 2025 | 781.00 | 794.00 | 768.00 | 775.00 | 775.00 | -0.77% | 143,425 |
| Sep 26, 2025 | 774.00 | 840.00 | 755.00 | 781.00 | 781.00 | 1.17% | 693,760 |
| Sep 25, 2025 | 772.00 | 800.00 | 770.00 | 772.00 | 772.00 | - | 114,083 |
| Sep 24, 2025 | 772.00 | 783.00 | 760.00 | 772.00 | 772.00 | 0.13% | 115,603 |