Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 1,620.00
-49.00 (-2.94%)
At close: Oct 30, 2025
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,621.00 | 1,635.00 | 1,572.00 | 1,575.00 | 1,575.00 | -2.78% | 256,873 |
| Oct 30, 2025 | 1,660.00 | 1,668.00 | 1,608.00 | 1,620.00 | 1,620.00 | -2.94% | 441,735 |
| Oct 29, 2025 | 1,694.00 | 1,705.00 | 1,657.00 | 1,669.00 | 1,669.00 | -1.48% | 421,451 |
| Oct 28, 2025 | 1,725.00 | 1,779.00 | 1,692.00 | 1,694.00 | 1,694.00 | -2.19% | 489,399 |
| Oct 27, 2025 | 1,675.00 | 1,776.00 | 1,675.00 | 1,732.00 | 1,732.00 | 1.82% | 909,633 |
| Oct 24, 2025 | 1,697.00 | 1,730.00 | 1,671.00 | 1,701.00 | 1,701.00 | -0.23% | 679,071 |
| Oct 23, 2025 | 1,743.00 | 1,768.00 | 1,696.00 | 1,705.00 | 1,705.00 | -2.07% | 723,067 |
| Oct 22, 2025 | 1,759.00 | 1,829.00 | 1,709.00 | 1,741.00 | 1,741.00 | -1.08% | 1,257,473 |
| Oct 21, 2025 | 1,694.00 | 1,890.00 | 1,672.00 | 1,760.00 | 1,760.00 | 4.02% | 4,167,511 |
| Oct 20, 2025 | 1,605.00 | 1,980.00 | 1,605.00 | 1,692.00 | 1,692.00 | 2.92% | 6,381,172 |
| Oct 17, 2025 | 1,711.00 | 1,711.00 | 1,600.00 | 1,644.00 | 1,644.00 | -3.92% | 785,824 |
| Oct 16, 2025 | 1,734.00 | 1,741.00 | 1,703.00 | 1,711.00 | 1,711.00 | -1.33% | 333,067 |
| Oct 15, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.87% | 261,471 |
| Oct 14, 2025 | 1,716.00 | 1,725.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.17% | 314,316 |
| Oct 13, 2025 | 1,737.00 | 1,769.00 | 1,688.00 | 1,716.00 | 1,716.00 | -1.27% | 325,954 |
| 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 |