Hyupjin Co., Ltd. (KOSDAQ:138360)
South Korea · Delayed Price · Currency is KRW 3,260.00
+305.00 (10.32%)
At close: Jan 22, 2026
Hyupjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3,495.00 | 3,840.00 | 2,955.00 | 3,260.00 | 3,260.00 | 10.32% | 27,390,640 |
| Jan 21, 2026 | 2,150.00 | 2,955.00 | 2,030.00 | 2,955.00 | 2,955.00 | 29.89% | 15,237,970 |
| Jan 20, 2026 | 2,475.00 | 2,560.00 | 2,010.00 | 2,275.00 | 2,275.00 | 4.12% | 15,157,590 |
| Jan 19, 2026 | 1,816.00 | 2,185.00 | 1,720.00 | 2,185.00 | 2,185.00 | 29.83% | 8,099,599 |
| Jan 16, 2026 | 1,650.00 | 1,765.00 | 1,580.00 | 1,683.00 | 1,683.00 | 3.70% | 4,156,369 |
| Jan 15, 2026 | 1,645.00 | 1,810.00 | 1,560.00 | 1,623.00 | 1,623.00 | 0.12% | 5,290,040 |
| Jan 14, 2026 | 1,600.00 | 1,661.00 | 1,580.00 | 1,621.00 | 1,621.00 | 1.82% | 2,517,273 |
| Jan 13, 2026 | 1,571.00 | 1,646.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.73% | 2,946,042 |
| Jan 12, 2026 | 1,555.00 | 1,654.00 | 1,480.00 | 1,565.00 | 1,565.00 | 0.64% | 7,692,436 |
| Jan 9, 2026 | 1,390.00 | 1,820.00 | 1,310.00 | 1,555.00 | 1,555.00 | 11.07% | 31,015,866 |
| Jan 8, 2026 | 1,473.00 | 1,548.00 | 1,331.00 | 1,400.00 | 1,400.00 | -6.23% | 5,918,769 |
| Jan 7, 2026 | 1,725.00 | 1,725.00 | 1,470.00 | 1,493.00 | 1,493.00 | -13.45% | 9,075,183 |
| Jan 6, 2026 | 2,205.00 | 2,205.00 | 1,692.00 | 1,725.00 | 1,725.00 | 1.65% | 43,900,300 |
| Jan 5, 2026 | 1,650.00 | 1,697.00 | 1,600.00 | 1,697.00 | 1,697.00 | 29.94% | 3,117,640 |
| Jan 2, 2026 | 1,141.00 | 1,306.00 | 1,064.00 | 1,306.00 | 1,306.00 | 29.95% | 1,735,482 |
| Dec 30, 2025 | 1,028.00 | 1,035.00 | 971.00 | 1,005.00 | 1,005.00 | -2.99% | 361,571 |
| Dec 29, 2025 | 970.00 | 1,059.00 | 970.00 | 1,036.00 | 1,036.00 | 5.93% | 714,585 |
| Dec 26, 2025 | 1,006.00 | 1,035.00 | 965.00 | 978.00 | 978.00 | -2.78% | 237,441 |
| Dec 24, 2025 | 980.00 | 1,019.00 | 964.00 | 1,006.00 | 1,006.00 | 3.07% | 287,983 |
| Dec 23, 2025 | 997.00 | 1,030.00 | 952.00 | 976.00 | 976.00 | -2.11% | 239,902 |
| Dec 22, 2025 | 1,041.00 | 1,079.00 | 991.00 | 997.00 | 997.00 | -1.97% | 263,743 |
| Dec 19, 2025 | 1,000.00 | 1,100.00 | 962.00 | 1,017.00 | 1,017.00 | 2.11% | 738,271 |
| Dec 18, 2025 | 1,012.00 | 1,033.00 | 980.00 | 996.00 | 996.00 | -1.58% | 122,153 |
| Dec 17, 2025 | 1,008.00 | 1,056.00 | 1,003.00 | 1,012.00 | 1,012.00 | 0.40% | 280,539 |
| Dec 16, 2025 | 1,022.00 | 1,110.00 | 961.00 | 1,008.00 | 1,008.00 | -0.88% | 416,969 |
| Dec 15, 2025 | 998.00 | 1,022.00 | 965.00 | 1,017.00 | 1,017.00 | 2.31% | 413,966 |
| Dec 12, 2025 | 1,094.00 | 1,114.00 | 984.00 | 994.00 | 994.00 | -9.88% | 958,432 |
| Dec 11, 2025 | 1,090.00 | 1,126.00 | 1,054.00 | 1,103.00 | 1,103.00 | 3.47% | 671,056 |
| Dec 10, 2025 | 1,069.00 | 1,100.00 | 1,050.00 | 1,066.00 | 1,066.00 | -0.74% | 304,861 |
| 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 |