Hyupjin Co., Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 803.00
-23.00 (-2.78%)
At close: Aug 14, 2025, 3:30 PM KST
Hyupjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 830.00 | 855.00 | 795.00 | 800.00 | - | -3.15% | 1,269,100 |
| Aug 13, 2025 | 944.00 | 954.00 | 805.00 | 826.00 | - | -10.70% | 3,138,526 |
| Aug 12, 2025 | 881.00 | 1,058.00 | 880.00 | 925.00 | - | 6.32% | 23,910,730 |
| Aug 11, 2025 | 1,049.00 | 1,049.00 | 853.00 | 870.00 | - | -7.74% | 9,817,129 |
| Aug 8, 2025 | 750.00 | 943.00 | 732.00 | 943.00 | - | 29.89% | 16,285,100 |
| Aug 7, 2025 | 726.00 | 737.00 | 718.00 | 726.00 | - | - | 99,293 |
| Aug 6, 2025 | 738.00 | 743.00 | 716.00 | 726.00 | - | -1.63% | 161,115 |
| Aug 5, 2025 | 738.00 | 760.00 | 710.00 | 738.00 | - | - | 143,860 |
| Aug 4, 2025 | 700.00 | 748.00 | 700.00 | 738.00 | - | 2.50% | 184,216 |
| Aug 1, 2025 | 736.00 | 746.00 | 720.00 | 720.00 | - | -2.31% | 191,723 |
| Jul 31, 2025 | 750.00 | 750.00 | 730.00 | 737.00 | - | -0.41% | 138,961 |
| Jul 30, 2025 | 777.00 | 784.00 | 735.00 | 740.00 | - | -3.90% | 361,582 |
| Jul 29, 2025 | 755.00 | 777.00 | 748.00 | 770.00 | - | 0.52% | 316,061 |
| Jul 28, 2025 | 766.00 | 775.00 | 746.00 | 766.00 | - | 1.86% | 374,552 |
| Jul 25, 2025 | 744.00 | 847.00 | 736.00 | 752.00 | - | - | 1,959,686 |
| Jul 24, 2025 | 747.00 | 767.00 | 724.00 | 752.00 | - | -1.18% | 1,206,371 |
| Jul 23, 2025 | 696.00 | 904.00 | 696.00 | 761.00 | - | 9.34% | 10,576,730 |
| Jul 22, 2025 | 694.00 | 700.00 | 680.00 | 696.00 | - | 0.14% | 358,095 |
| Jul 21, 2025 | 703.00 | 715.00 | 680.00 | 695.00 | - | -1.28% | 393,367 |
| Jul 18, 2025 | 680.00 | 830.00 | 668.00 | 704.00 | - | 5.71% | 5,242,865 |
| Jul 17, 2025 | 684.00 | 686.00 | 666.00 | 666.00 | - | -2.35% | 114,853 |
| Jul 16, 2025 | 696.00 | 699.00 | 677.00 | 682.00 | - | -1.59% | 225,302 |
| Jul 15, 2025 | 694.00 | 729.00 | 687.00 | 693.00 | - | -0.14% | 107,121 |
| Jul 14, 2025 | 708.00 | 712.00 | 691.00 | 694.00 | - | -1.14% | 39,795 |
| Jul 11, 2025 | 705.00 | 735.00 | 690.00 | 702.00 | - | 0.72% | 87,739 |
| Jul 10, 2025 | 698.00 | 702.00 | 689.00 | 697.00 | - | -0.14% | 52,121 |
| Jul 9, 2025 | 702.00 | 703.00 | 693.00 | 698.00 | - | -0.14% | 93,293 |
| Jul 8, 2025 | 682.00 | 701.00 | 681.00 | 699.00 | - | 0.14% | 92,391 |
| Jul 7, 2025 | 694.00 | 711.00 | 690.00 | 698.00 | - | 0.43% | 83,862 |
| Jul 4, 2025 | 719.00 | 720.00 | 692.00 | 695.00 | - | -3.34% | 127,113 |
| Jul 3, 2025 | 701.00 | 727.00 | 699.00 | 719.00 | - | 2.86% | 166,143 |
| Jul 2, 2025 | 680.00 | 703.00 | 670.00 | 699.00 | - | 2.79% | 157,709 |
| Jul 1, 2025 | 687.00 | 697.00 | 675.00 | 680.00 | - | -1.02% | 74,219 |
| Jun 30, 2025 | 689.00 | 690.00 | 678.00 | 687.00 | - | -0.29% | 113,088 |
| Jun 27, 2025 | 695.00 | 697.00 | 678.00 | 689.00 | - | -0.86% | 106,150 |
| Jun 26, 2025 | 690.00 | 704.00 | 687.00 | 695.00 | - | -1.97% | 252,660 |
| Jun 25, 2025 | 715.00 | 715.00 | 685.00 | 709.00 | - | 1.87% | 105,485 |
| Jun 24, 2025 | 704.00 | 719.00 | 664.00 | 696.00 | - | -1.00% | 232,123 |
| Jun 23, 2025 | 721.00 | 725.00 | 701.00 | 703.00 | - | -2.50% | 202,267 |
| Jun 20, 2025 | 724.00 | 724.00 | 702.00 | 721.00 | - | 1.26% | 220,946 |
| Jun 19, 2025 | 724.00 | 726.00 | 710.00 | 712.00 | - | -1.66% | 97,403 |
| Jun 18, 2025 | 724.00 | 725.00 | 716.00 | 724.00 | - | 0.14% | 121,289 |
| Jun 17, 2025 | 767.00 | 767.00 | 713.00 | 723.00 | - | -1.63% | 107,327 |
| Jun 16, 2025 | 724.00 | 745.00 | 711.00 | 735.00 | - | 1.52% | 141,353 |
| Jun 13, 2025 | 746.00 | 746.00 | 712.00 | 724.00 | - | -1.76% | 219,390 |
| Jun 12, 2025 | 734.00 | 750.00 | 729.00 | 737.00 | - | 0.41% | 80,829 |
| Jun 11, 2025 | 744.00 | 753.00 | 726.00 | 734.00 | - | -1.34% | 158,978 |
| Jun 10, 2025 | 780.00 | 780.00 | 739.00 | 744.00 | - | -2.11% | 107,881 |
| Jun 9, 2025 | 737.00 | 765.00 | 726.00 | 760.00 | - | 3.12% | 126,207 |
| Jun 5, 2025 | 737.00 | 765.00 | 723.00 | 737.00 | - | - | 219,815 |