Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 1,814.00
0.00 (0.00%)
Last updated: Oct 2, 2025, 9:00 AM KST
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,816.00 | 1,820.00 | 1,682.00 | 1,738.00 | 1,738.00 | -4.19% | 562,905 |
| Oct 2, 2025 | 1,829.00 | 1,847.00 | 1,800.00 | 1,814.00 | 1,814.00 | - | 233,709 |
| Oct 1, 2025 | 1,838.00 | 1,841.00 | 1,813.00 | 1,814.00 | 1,814.00 | -1.41% | 178,985 |
| Sep 30, 2025 | 1,911.00 | 1,914.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.72% | 327,529 |
| Sep 29, 2025 | 1,849.00 | 1,926.00 | 1,838.00 | 1,911.00 | 1,911.00 | 3.97% | 454,249 |
| Sep 26, 2025 | 1,908.00 | 1,912.00 | 1,835.00 | 1,838.00 | 1,838.00 | -4.47% | 848,516 |
| Sep 25, 2025 | 1,914.00 | 1,929.00 | 1,906.00 | 1,924.00 | 1,924.00 | 0.52% | 224,984 |
| Sep 24, 2025 | 1,948.00 | 1,948.00 | 1,906.00 | 1,914.00 | 1,914.00 | -1.75% | 434,961 |
| Sep 23, 2025 | 1,985.00 | 1,985.00 | 1,935.00 | 1,948.00 | 1,948.00 | -1.07% | 501,308 |
| Sep 22, 2025 | 2,065.00 | 2,065.00 | 1,966.00 | 1,969.00 | 1,969.00 | -3.72% | 1,251,538 |
| Sep 19, 2025 | 1,993.00 | 2,305.00 | 1,992.00 | 2,045.00 | 2,045.00 | 2.66% | 6,696,017 |
| Sep 18, 2025 | 2,005.00 | 2,010.00 | 1,979.00 | 1,992.00 | 1,992.00 | -0.65% | 324,781 |
| Sep 17, 2025 | 1,992.00 | 2,015.00 | 1,985.00 | 2,005.00 | 2,005.00 | - | 279,565 |
| Sep 16, 2025 | 2,000.00 | 2,035.00 | 1,984.00 | 2,005.00 | 2,005.00 | 0.25% | 279,311 |
| Sep 15, 2025 | 2,010.00 | 2,015.00 | 1,930.00 | 2,000.00 | 2,000.00 | -0.50% | 363,752 |
| Sep 12, 2025 | 2,015.00 | 2,035.00 | 1,990.00 | 2,010.00 | 2,010.00 | - | 485,054 |
| Sep 11, 2025 | 2,075.00 | 2,075.00 | 2,005.00 | 2,010.00 | 2,010.00 | -2.43% | 437,556 |
| Sep 10, 2025 | 2,010.00 | 2,065.00 | 1,996.00 | 2,060.00 | 2,060.00 | 2.49% | 514,458 |
| Sep 9, 2025 | 2,005.00 | 2,030.00 | 1,981.00 | 2,010.00 | 2,010.00 | 0.25% | 370,840 |
| Sep 8, 2025 | 1,959.00 | 2,060.00 | 1,954.00 | 2,005.00 | 2,005.00 | 2.35% | 588,178 |
| Sep 5, 2025 | 1,996.00 | 2,115.00 | 1,950.00 | 1,959.00 | 1,959.00 | -1.85% | 1,096,825 |
| Sep 4, 2025 | 1,925.00 | 2,160.00 | 1,920.00 | 1,996.00 | 1,996.00 | 3.69% | 1,552,351 |
| Sep 3, 2025 | 1,910.00 | 1,933.00 | 1,890.00 | 1,925.00 | 1,925.00 | 0.26% | 325,053 |
| Sep 2, 2025 | 1,940.00 | 1,942.00 | 1,894.00 | 1,920.00 | 1,920.00 | -0.62% | 392,152 |
| Sep 1, 2025 | 1,965.00 | 1,970.00 | 1,911.00 | 1,932.00 | 1,932.00 | -1.33% | 434,565 |
| Aug 29, 2025 | 2,050.00 | 2,060.00 | 1,940.00 | 1,958.00 | 1,958.00 | -4.02% | 612,923 |
| Aug 28, 2025 | 2,025.00 | 2,070.00 | 1,997.00 | 2,040.00 | 2,040.00 | 0.74% | 452,246 |
| Aug 27, 2025 | 2,035.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.49% | 380,836 |
| Aug 26, 2025 | 2,095.00 | 2,105.00 | 2,015.00 | 2,035.00 | 2,035.00 | -2.86% | 435,320 |
| Aug 25, 2025 | 2,055.00 | 2,100.00 | 2,030.00 | 2,095.00 | 2,095.00 | 1.45% | 606,450 |
| Aug 22, 2025 | 2,115.00 | 2,150.00 | 2,045.00 | 2,065.00 | 2,065.00 | -2.82% | 758,815 |
| Aug 21, 2025 | 2,125.00 | 2,160.00 | 2,095.00 | 2,125.00 | 2,125.00 | - | 510,802 |
| Aug 20, 2025 | 2,145.00 | 2,155.00 | 2,070.00 | 2,125.00 | 2,125.00 | -2.97% | 719,650 |
| Aug 19, 2025 | 2,220.00 | 2,225.00 | 2,160.00 | 2,190.00 | 2,190.00 | -0.68% | 687,348 |
| Aug 18, 2025 | 2,290.00 | 2,305.00 | 2,160.00 | 2,205.00 | 2,205.00 | -3.29% | 1,120,359 |
| Aug 14, 2025 | 2,360.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | -2.77% | 1,001,367 |
| Aug 13, 2025 | 2,330.00 | 2,435.00 | 2,280.00 | 2,345.00 | 2,345.00 | 0.64% | 1,625,983 |
| Aug 12, 2025 | 2,415.00 | 2,440.00 | 2,300.00 | 2,330.00 | 2,330.00 | -3.32% | 1,576,461 |
| Aug 11, 2025 | 2,415.00 | 2,655.00 | 2,390.00 | 2,410.00 | 2,410.00 | -3.79% | 3,296,674 |
| Aug 8, 2025 | 2,600.00 | 2,660.00 | 2,450.00 | 2,505.00 | 2,505.00 | -2.91% | 1,359,750 |
| Aug 7, 2025 | 2,325.00 | 2,635.00 | 2,275.00 | 2,580.00 | 2,580.00 | -2.64% | 5,766,402 |
| Aug 6, 2025 | 2,730.00 | 2,760.00 | 2,640.00 | 2,650.00 | 2,650.00 | -2.39% | 746,612 |
| Aug 5, 2025 | 2,770.00 | 2,795.00 | 2,705.00 | 2,715.00 | 2,715.00 | -1.99% | 750,780 |
| Aug 4, 2025 | 2,810.00 | 2,855.00 | 2,750.00 | 2,770.00 | 2,770.00 | -1.60% | 704,870 |
| Aug 1, 2025 | 2,880.00 | 2,895.00 | 2,785.00 | 2,815.00 | 2,815.00 | -2.76% | 999,118 |
| Jul 31, 2025 | 2,925.00 | 3,015.00 | 2,830.00 | 2,895.00 | 2,895.00 | -1.36% | 1,388,569 |
| Jul 30, 2025 | 3,030.00 | 3,150.00 | 2,910.00 | 2,935.00 | 2,935.00 | -4.24% | 1,750,006 |
| Jul 29, 2025 | 3,255.00 | 3,255.00 | 3,020.00 | 3,065.00 | 3,065.00 | -4.22% | 1,821,796 |
| Jul 28, 2025 | 3,200.00 | 3,460.00 | 3,105.00 | 3,200.00 | 3,200.00 | -24.44% | 9,034,310 |
| Jul 25, 2025 | 4,255.00 | 4,730.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.12% | 4,304,144 |