Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 1,122.00
-52.00 (-4.43%)
At close: Feb 27, 2026
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,176.00 | 1,184.00 | 1,118.00 | 1,122.00 | 1,122.00 | -4.43% | 418,166 |
| Feb 26, 2026 | 1,228.00 | 1,228.00 | 1,171.00 | 1,174.00 | 1,174.00 | -4.48% | 563,277 |
| Feb 25, 2026 | 1,243.00 | 1,248.00 | 1,224.00 | 1,229.00 | 1,229.00 | -1.13% | 176,363 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,222.00 | 1,243.00 | 1,243.00 | -0.08% | 200,031 |
| Feb 23, 2026 | 1,212.00 | 1,258.00 | 1,212.00 | 1,244.00 | 1,244.00 | 2.64% | 353,333 |
| Feb 20, 2026 | 1,230.00 | 1,243.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.02% | 229,310 |
| Feb 19, 2026 | 1,218.00 | 1,247.00 | 1,200.00 | 1,237.00 | 1,237.00 | 1.56% | 298,379 |
| Feb 13, 2026 | 1,220.00 | 1,256.00 | 1,205.00 | 1,218.00 | 1,218.00 | -1.30% | 305,031 |
| Feb 12, 2026 | 1,202.00 | 1,360.00 | 1,177.00 | 1,234.00 | 1,234.00 | 2.66% | 2,068,063 |
| Feb 11, 2026 | 1,245.00 | 1,245.00 | 1,188.00 | 1,202.00 | 1,202.00 | -3.69% | 503,605 |
| Feb 10, 2026 | 1,248.00 | 1,265.00 | 1,223.00 | 1,248.00 | 1,248.00 | 0.08% | 298,858 |
| Feb 9, 2026 | 1,250.00 | 1,299.00 | 1,235.00 | 1,247.00 | 1,247.00 | -0.24% | 244,130 |
| Feb 6, 2026 | 1,263.00 | 1,292.00 | 1,200.00 | 1,250.00 | 1,250.00 | -1.34% | 380,959 |
| Feb 5, 2026 | 1,283.00 | 1,284.00 | 1,250.00 | 1,267.00 | 1,267.00 | -1.93% | 199,182 |
| Feb 4, 2026 | 1,278.00 | 1,295.00 | 1,255.00 | 1,292.00 | 1,292.00 | 0.94% | 180,869 |
| Feb 3, 2026 | 1,247.00 | 1,280.00 | 1,236.00 | 1,280.00 | 1,280.00 | 2.73% | 223,567 |
| Feb 2, 2026 | 1,286.00 | 1,289.00 | 1,243.00 | 1,246.00 | 1,246.00 | -3.78% | 320,653 |
| Jan 30, 2026 | 1,329.00 | 1,332.00 | 1,282.00 | 1,295.00 | 1,295.00 | -2.56% | 441,821 |
| Jan 29, 2026 | 1,340.00 | 1,385.00 | 1,304.00 | 1,329.00 | 1,329.00 | -0.82% | 499,985 |
| Jan 28, 2026 | 1,375.00 | 1,388.00 | 1,334.00 | 1,340.00 | 1,340.00 | -2.55% | 535,208 |
| Jan 27, 2026 | 1,391.00 | 1,401.00 | 1,346.00 | 1,375.00 | 1,375.00 | -1.15% | 434,850 |
| Jan 26, 2026 | 1,393.00 | 1,490.00 | 1,345.00 | 1,391.00 | 1,391.00 | 0.51% | 1,193,720 |
| Jan 23, 2026 | 1,292.00 | 1,490.00 | 1,253.00 | 1,384.00 | 1,384.00 | 7.12% | 5,059,291 |
| Jan 22, 2026 | 1,253.00 | 1,357.00 | 1,251.00 | 1,292.00 | 1,292.00 | 5.30% | 1,126,401 |
| Jan 21, 2026 | 1,300.00 | 1,306.00 | 1,210.00 | 1,227.00 | 1,227.00 | -6.05% | 554,235 |
| Jan 20, 2026 | 1,311.00 | 1,343.00 | 1,280.00 | 1,306.00 | 1,306.00 | -0.38% | 363,624 |
| Jan 19, 2026 | 1,309.00 | 1,391.00 | 1,281.00 | 1,311.00 | 1,311.00 | 0.15% | 1,250,425 |
| Jan 16, 2026 | 1,350.00 | 1,358.00 | 1,301.00 | 1,309.00 | 1,309.00 | -2.53% | 509,708 |
| Jan 15, 2026 | 1,371.00 | 1,410.00 | 1,333.00 | 1,343.00 | 1,343.00 | -1.32% | 511,139 |
| Jan 14, 2026 | 1,413.00 | 1,438.00 | 1,320.00 | 1,361.00 | 1,361.00 | -1.80% | 645,236 |
| Jan 13, 2026 | 1,445.00 | 1,450.00 | 1,370.00 | 1,386.00 | 1,386.00 | -2.74% | 554,752 |
| Jan 12, 2026 | 1,471.00 | 1,504.00 | 1,420.00 | 1,425.00 | 1,425.00 | -3.72% | 665,601 |
| Jan 9, 2026 | 1,480.00 | 1,528.00 | 1,425.00 | 1,480.00 | 1,480.00 | -1.40% | 730,037 |
| Jan 8, 2026 | 1,534.00 | 1,665.00 | 1,460.00 | 1,501.00 | 1,501.00 | -1.38% | 2,587,248 |
| Jan 7, 2026 | 1,679.00 | 1,740.00 | 1,518.00 | 1,522.00 | 1,522.00 | -9.51% | 1,802,692 |
| Jan 6, 2026 | 1,728.00 | 1,882.00 | 1,630.00 | 1,682.00 | 1,682.00 | -2.10% | 5,230,145 |
| Jan 5, 2026 | 1,381.00 | 1,995.00 | 1,381.00 | 1,718.00 | 1,718.00 | -0.46% | 30,441,589 |
| Jan 2, 2026 | 1,353.00 | 1,726.00 | 1,351.00 | 1,726.00 | 1,726.00 | 29.97% | 7,679,635 |
| Dec 30, 2025 | 1,442.00 | 1,510.00 | 1,298.00 | 1,328.00 | 1,328.00 | -3.07% | 9,759,687 |
| Dec 29, 2025 | 1,184.00 | 1,530.00 | 1,170.00 | 1,370.00 | 1,370.00 | 15.71% | 11,581,490 |
| Dec 26, 2025 | 1,222.00 | 1,224.00 | 1,173.00 | 1,184.00 | 1,184.00 | -3.11% | 232,110 |
| Dec 24, 2025 | 1,252.00 | 1,258.00 | 1,200.00 | 1,222.00 | 1,222.00 | -3.25% | 255,282 |
| Dec 23, 2025 | 1,320.00 | 1,328.00 | 1,255.00 | 1,263.00 | 1,263.00 | -3.44% | 296,230 |
| Dec 22, 2025 | 1,313.00 | 1,358.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.38% | 213,871 |
| Dec 19, 2025 | 1,318.00 | 1,345.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.38% | 136,278 |
| Dec 18, 2025 | 1,368.00 | 1,368.00 | 1,318.00 | 1,318.00 | 1,318.00 | -3.94% | 268,635 |
| Dec 17, 2025 | 1,400.00 | 1,400.00 | 1,365.00 | 1,372.00 | 1,372.00 | -2.07% | 209,563 |
| Dec 16, 2025 | 1,393.00 | 1,539.00 | 1,384.00 | 1,401.00 | 1,401.00 | 0.14% | 1,307,533 |
| Dec 15, 2025 | 1,404.00 | 1,404.00 | 1,378.00 | 1,399.00 | 1,399.00 | -0.43% | 138,774 |
| Dec 12, 2025 | 1,411.00 | 1,427.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.13% | 133,933 |