Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 303.00
+20.00 (7.07%)
At close: Sep 18, 2026
Hyungji Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 364.00 | 449.00 | 345.00 | 346.00 | 346.00 | - | 6,465,564 |
| Jul 29, 2026 | 401.00 | 422.00 | 321.00 | 346.00 | 346.00 | -13.72% | 554,214 |
| Jul 28, 2026 | 445.00 | 467.00 | 380.00 | 401.00 | 401.00 | -11.67% | 438,177 |
| Jul 27, 2026 | 446.00 | 472.00 | 438.00 | 454.00 | 454.00 | 0.89% | 297,773 |
| Jul 24, 2026 | 476.00 | 540.00 | 442.00 | 450.00 | 450.00 | -5.46% | 1,151,019 |
| Jul 23, 2026 | 478.00 | 503.00 | 461.00 | 476.00 | 476.00 | 2.37% | 461,127 |
| Jul 22, 2026 | 449.00 | 520.00 | 449.00 | 465.00 | 465.00 | 3.56% | 695,555 |
| Jul 21, 2026 | 460.00 | 461.00 | 420.00 | 449.00 | 449.00 | -2.39% | 555,721 |
| Jul 20, 2026 | 680.00 | 691.00 | 460.00 | 460.00 | 460.00 | -29.88% | 4,698,656 |
| Jul 16, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 29.90% | 2,033,093 |
| Jul 15, 2026 | 498.00 | 547.00 | 465.00 | 505.00 | 505.00 | 9.78% | 999,395 |
| Jul 14, 2026 | 516.00 | 516.00 | 440.00 | 460.00 | 460.00 | -6.12% | 453,326 |
| Jul 13, 2026 | 497.00 | 530.00 | 490.00 | 490.00 | 490.00 | 1.24% | 230,322 |
| Jul 10, 2026 | 481.00 | 500.00 | 475.00 | 484.00 | 484.00 | 0.62% | 168,178 |
| Jul 9, 2026 | 482.00 | 490.00 | 441.00 | 481.00 | 481.00 | -0.21% | 233,899 |