Skip to main content
logo
Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
-90.00 (-3.59%)
Last updated: Aug 11, 2025

Hyungji Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,360.002,380.002,280.002,280.00--2.77%1,001,367
Aug 13, 20252,330.002,435.002,280.002,345.00-0.64%1,625,983
Aug 12, 20252,415.002,440.002,300.002,330.00--3.32%1,576,461
Aug 11, 20252,415.002,655.002,390.002,410.00--3.79%3,296,674
Aug 8, 20252,600.002,660.002,450.002,505.00--2.91%1,359,750
Aug 7, 20252,325.002,635.002,275.002,580.00--2.64%5,766,402
Aug 6, 20252,730.002,760.002,640.002,650.00--2.39%746,612
Aug 5, 20252,770.002,795.002,705.002,715.00--1.99%750,780
Aug 4, 20252,810.002,855.002,750.002,770.00--1.60%704,870
Aug 1, 20252,880.002,895.002,785.002,815.00--2.76%999,118
Jul 31, 20252,925.003,015.002,830.002,895.00--1.36%1,388,569
Jul 30, 20253,030.003,150.002,910.002,935.00--4.24%1,750,006
Jul 29, 20253,255.003,255.003,020.003,065.00--4.22%1,821,796
Jul 28, 20253,200.003,460.003,105.003,200.00--24.44%9,034,310
Jul 25, 20254,255.004,730.004,205.004,235.00-0.12%4,304,144
Jul 24, 20254,045.004,800.003,945.004,230.00-4.57%6,232,639
Jul 23, 20254,205.005,000.003,925.004,045.00-3.98%13,957,360
Jul 22, 20253,300.003,890.003,245.003,890.00-30.39%1,802,846
Jul 21, 20253,023.333,060.002,900.002,983.33--1.32%852,984
Jul 18, 20253,123.333,231.333,000.003,023.33--2.05%1,558,673
Jul 17, 20253,253.333,253.333,030.003,086.67--3.14%1,231,172
Jul 16, 20253,303.333,393.333,133.333,186.67--4.40%2,396,204
Jul 15, 20253,460.003,520.003,320.003,333.33--8.76%3,028,901
Jul 14, 20253,913.333,980.003,653.333,653.33--5.52%6,451,707
Jul 11, 20253,153.334,146.673,126.673,866.67-19.83%30,204,509
Jul 10, 20253,026.673,460.002,943.333,226.67-6.61%13,791,228
Jul 9, 20253,063.333,193.332,963.333,026.67--2.58%2,599,938
Jul 8, 20253,140.003,310.002,963.333,106.67-1.08%7,413,219
Jul 7, 20253,123.333,593.333,043.333,073.33--1.60%9,370,979
Jul 4, 20253,360.003,620.003,073.333,123.33--9.03%6,600,302
Jul 3, 20253,353.334,040.003,116.673,433.33-4.15%30,005,729
Jul 2, 20253,296.673,296.672,970.003,296.67-29.96%11,284,401
Jul 1, 20252,566.672,716.672,396.672,536.67--2.06%1,979,369
Jun 30, 20252,526.672,896.672,416.672,590.00-2.78%6,700,131
Jun 27, 20252,226.672,840.002,190.002,520.00-14.89%11,869,034
Jun 26, 20252,003.332,200.002,003.332,193.33-9.48%1,630,431
Jun 25, 20252,020.002,063.331,996.672,003.33--0.83%472,305
Jun 24, 20251,986.672,120.001,913.332,020.00-7.26%1,194,603
Jun 23, 20251,990.001,990.001,856.671,883.33--4.07%450,750
Jun 20, 20251,906.671,966.671,876.671,963.33-2.97%362,723
Jun 19, 20252,010.002,010.001,893.331,906.67--3.87%420,246
Jun 18, 20251,963.332,000.001,946.671,983.33-1.19%378,305
Jun 17, 20252,013.332,013.331,926.671,960.00--1.67%406,749
Jun 16, 20252,063.332,063.331,900.001,993.33-1.36%596,537
Jun 13, 20252,113.332,140.001,943.331,966.67--6.05%1,210,481
Jun 12, 20251,986.672,230.001,946.672,093.33-6.08%2,186,060
Jun 11, 20252,060.002,233.331,973.331,973.33--2.95%1,512,233
Jun 10, 20252,170.002,170.002,030.002,033.33--6.01%645,567
Jun 9, 20252,180.002,223.332,040.002,163.33--0.46%884,691
Jun 5, 20252,180.002,310.002,066.672,173.33--0.15%1,702,400