Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 382.00
-94.00 (-19.75%)
At close: Oct 15, 2026
Hyungji Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 475.00 | 534.00 | 353.00 | 382.00 | 382.00 | -19.75% | 4,956,182 |
| Oct 14, 2026 | 650.00 | 679.00 | 473.00 | 476.00 | 476.00 | -11.19% | 8,762,643 |
| Oct 13, 2026 | 413.00 | 536.00 | 413.00 | 536.00 | 536.00 | 29.78% | 6,376,227 |
| Oct 12, 2026 | 374.00 | 423.00 | 362.00 | 413.00 | 413.00 | 26.69% | 14,062,247 |
| Oct 8, 2026 | 302.00 | 326.00 | 302.00 | 326.00 | 326.00 | 29.88% | 1,136,809 |
| Oct 7, 2026 | 260.00 | 261.00 | 247.00 | 251.00 | 251.00 | - | 305,190 |
| Oct 6, 2026 | 265.00 | 290.00 | 250.00 | 251.00 | 251.00 | -1.95% | 561,853 |
| Oct 2, 2026 | 254.00 | 308.00 | 241.00 | 256.00 | 256.00 | 1.19% | 1,633,337 |
| Oct 1, 2026 | 257.00 | 273.00 | 253.00 | 253.00 | 253.00 | -1.56% | 314,178 |
| Sep 30, 2026 | 271.00 | 277.00 | 246.00 | 257.00 | 257.00 | -6.55% | 912,963 |
| Sep 29, 2026 | 266.00 | 343.00 | 262.00 | 275.00 | 275.00 | 4.17% | 3,563,714 |
| Sep 28, 2026 | 299.00 | 300.00 | 258.00 | 264.00 | 264.00 | -9.59% | 761,059 |
| Sep 23, 2026 | 277.00 | 340.00 | 277.00 | 292.00 | 292.00 | 5.42% | 2,952,412 |
| Sep 22, 2026 | 289.00 | 293.00 | 275.00 | 277.00 | 277.00 | -4.15% | 127,838 |
| Sep 21, 2026 | 305.00 | 305.00 | 289.00 | 289.00 | 289.00 | -4.62% | 222,630 |
| Sep 18, 2026 | 283.00 | 330.00 | 282.00 | 303.00 | 303.00 | 7.07% | 1,057,124 |
| Sep 17, 2026 | 273.00 | 288.00 | 272.00 | 283.00 | 283.00 | 1.43% | 201,562 |
| Sep 16, 2026 | 278.00 | 302.00 | 271.00 | 279.00 | 279.00 | 0.36% | 452,757 |
| Sep 15, 2026 | 280.00 | 286.00 | 271.00 | 278.00 | 278.00 | -0.71% | 331,658 |
| Sep 14, 2026 | 295.00 | 295.00 | 275.00 | 280.00 | 280.00 | -3.78% | 413,778 |
| Sep 11, 2026 | 286.00 | 308.00 | 280.00 | 291.00 | 291.00 | -0.68% | 281,640 |
| Sep 10, 2026 | 295.00 | 366.00 | 284.00 | 293.00 | 293.00 | - | 2,235,851 |
| Sep 9, 2026 | 336.00 | 338.00 | 281.00 | 293.00 | 293.00 | -13.06% | 1,270,289 |
| Sep 8, 2026 | 356.00 | 367.00 | 337.00 | 337.00 | 337.00 | -5.34% | 324,540 |
| Sep 7, 2026 | 358.00 | 359.00 | 343.00 | 356.00 | 356.00 | -1.11% | 135,768 |
| Sep 4, 2026 | 362.00 | 370.00 | 357.00 | 360.00 | 360.00 | -0.28% | 86,140 |
| Sep 3, 2026 | 360.00 | 367.00 | 349.00 | 361.00 | 361.00 | 0.28% | 153,959 |
| Sep 2, 2026 | 369.00 | 395.00 | 360.00 | 360.00 | 360.00 | -6.74% | 460,551 |
| Sep 1, 2026 | 373.00 | 394.00 | 364.00 | 386.00 | 386.00 | 2.12% | 409,673 |
| Aug 31, 2026 | 367.00 | 399.00 | 353.00 | 378.00 | 378.00 | 3.00% | 394,867 |
| Aug 28, 2026 | 342.00 | 386.00 | 332.00 | 367.00 | 367.00 | 4.56% | 491,012 |
| Aug 27, 2026 | 366.00 | 383.00 | 347.00 | 351.00 | 351.00 | -4.10% | 256,950 |
| Aug 26, 2026 | 375.00 | 394.00 | 361.00 | 366.00 | 366.00 | -2.40% | 286,325 |
| Aug 25, 2026 | 380.00 | 420.00 | 360.00 | 375.00 | 375.00 | 4.46% | 862,911 |
| Aug 24, 2026 | 408.00 | 408.00 | 331.00 | 359.00 | 359.00 | -7.47% | 529,951 |
| Aug 21, 2026 | 397.00 | 397.00 | 359.00 | 388.00 | 388.00 | -2.27% | 338,403 |
| Aug 20, 2026 | 439.00 | 439.00 | 381.00 | 397.00 | 397.00 | -4.11% | 538,918 |
| Aug 19, 2026 | 445.00 | 445.00 | 401.00 | 414.00 | 414.00 | -8.61% | 1,118,571 |
| Aug 18, 2026 | 430.00 | 514.00 | 430.00 | 453.00 | 453.00 | 12.97% | 3,991,695 |
| Aug 14, 2026 | 385.00 | 410.00 | 365.00 | 401.00 | 401.00 | 4.16% | 705,890 |
| Aug 13, 2026 | 389.00 | 426.00 | 360.00 | 385.00 | 385.00 | -6.55% | 976,575 |
| Aug 12, 2026 | 420.00 | 425.00 | 404.00 | 412.00 | 412.00 | -1.90% | 310,830 |
| Aug 11, 2026 | 411.00 | 427.00 | 401.00 | 420.00 | 420.00 | 2.19% | 286,792 |
| Aug 10, 2026 | 407.00 | 428.00 | 388.00 | 411.00 | 411.00 | 0.98% | 228,946 |
| Aug 7, 2026 | 407.00 | 416.00 | 391.00 | 407.00 | 407.00 | 0.25% | 190,950 |
| Aug 6, 2026 | 433.00 | 450.00 | 403.00 | 406.00 | 406.00 | -6.24% | 268,805 |
| Aug 5, 2026 | 468.00 | 468.00 | 428.00 | 433.00 | 433.00 | 0.93% | 607,183 |
| Aug 4, 2026 | 417.00 | 470.00 | 414.00 | 429.00 | 429.00 | 1.90% | 1,289,291 |
| Aug 3, 2026 | 389.00 | 450.00 | 369.00 | 421.00 | 421.00 | 14.09% | 1,544,280 |
| Jul 31, 2026 | 360.00 | 395.00 | 353.00 | 369.00 | 369.00 | 6.65% | 772,004 |