Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 986.00
-7.00 (-0.70%)
At close: Apr 29, 2026
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 995.00 | 995.00 | 956.00 | 960.00 | 960.00 | -2.64% | 174,472 |
| Apr 29, 2026 | 992.00 | 1,023.00 | 978.00 | 986.00 | 986.00 | -0.70% | 229,449 |
| Apr 28, 2026 | 1,007.00 | 1,018.00 | 990.00 | 993.00 | 993.00 | -1.19% | 230,181 |
| Apr 27, 2026 | 1,013.00 | 1,032.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.79% | 127,089 |
| Apr 24, 2026 | 1,004.00 | 1,013.00 | 997.00 | 1,013.00 | 1,013.00 | 1.00% | 109,027 |
| Apr 23, 2026 | 1,022.00 | 1,037.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.05% | 227,934 |
| Apr 22, 2026 | 1,028.00 | 1,046.00 | 1,001.00 | 1,024.00 | 1,024.00 | -0.87% | 160,152 |
| Apr 21, 2026 | 1,081.00 | 1,081.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.29% | 165,636 |
| Apr 20, 2026 | 1,046.00 | 1,062.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.90% | 205,605 |
| Apr 17, 2026 | 1,033.00 | 1,120.00 | 1,018.00 | 1,050.00 | 1,050.00 | 1.65% | 809,525 |
| Apr 16, 2026 | 1,015.00 | 1,070.00 | 1,014.00 | 1,033.00 | 1,033.00 | 1.77% | 420,751 |
| Apr 15, 2026 | 1,020.00 | 1,033.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.39% | 368,351 |
| Apr 14, 2026 | 1,014.00 | 1,027.00 | 1,000.00 | 1,019.00 | 1,019.00 | 2.10% | 393,849 |
| Apr 13, 2026 | 1,040.00 | 1,040.00 | 989.00 | 998.00 | 998.00 | -2.44% | 380,753 |
| Apr 10, 2026 | 996.00 | 1,033.00 | 973.00 | 1,023.00 | 1,023.00 | 3.86% | 1,059,064 |
| Apr 9, 2026 | 1,011.00 | 1,112.00 | 977.00 | 985.00 | 985.00 | -2.38% | 2,582,440 |
| Apr 8, 2026 | 1,222.00 | 1,344.00 | 997.00 | 1,009.00 | 1,009.00 | -17.43% | 5,628,232 |
| Apr 7, 2026 | 940.00 | 1,222.00 | 931.00 | 1,222.00 | 1,222.00 | 30.00% | 10,408,460 |
| Apr 6, 2026 | 921.00 | 960.00 | 921.00 | 940.00 | 940.00 | 2.06% | 63,326 |
| Apr 3, 2026 | 918.00 | 955.00 | 918.00 | 921.00 | 921.00 | 0.33% | 49,463 |
| Apr 2, 2026 | 947.00 | 960.00 | 911.00 | 918.00 | 918.00 | -3.06% | 224,134 |
| Apr 1, 2026 | 930.00 | 954.00 | 930.00 | 947.00 | 947.00 | 2.93% | 170,612 |
| Mar 31, 2026 | 937.00 | 937.00 | 900.00 | 920.00 | 920.00 | -1.81% | 124,846 |
| Mar 30, 2026 | 950.00 | 950.00 | 905.00 | 937.00 | 937.00 | -0.85% | 86,238 |
| Mar 27, 2026 | 946.00 | 957.00 | 908.00 | 945.00 | 945.00 | 0.53% | 145,544 |
| Mar 26, 2026 | 958.00 | 975.00 | 940.00 | 940.00 | 940.00 | -2.49% | 77,717 |
| Mar 25, 2026 | 957.00 | 978.00 | 945.00 | 964.00 | 964.00 | -0.10% | 197,176 |
| Mar 24, 2026 | 974.00 | 995.00 | 962.00 | 965.00 | 965.00 | -0.82% | 146,981 |
| Mar 23, 2026 | 996.00 | 1,020.00 | 940.00 | 973.00 | 973.00 | -2.21% | 97,577 |
| Mar 20, 2026 | 981.00 | 1,005.00 | 969.00 | 995.00 | 995.00 | 1.43% | 138,968 |
| Mar 19, 2026 | 979.00 | 1,025.00 | 962.00 | 981.00 | 981.00 | -0.61% | 115,631 |
| Mar 18, 2026 | 972.00 | 990.00 | 962.00 | 987.00 | 987.00 | 1.54% | 123,820 |
| Mar 17, 2026 | 960.00 | 998.00 | 960.00 | 972.00 | 972.00 | 1.25% | 195,622 |
| Mar 16, 2026 | 949.00 | 989.00 | 949.00 | 960.00 | 960.00 | 1.16% | 135,287 |
| Mar 13, 2026 | 930.00 | 973.00 | 910.00 | 949.00 | 949.00 | - | 161,936 |
| Mar 12, 2026 | 1,001.00 | 1,010.00 | 944.00 | 949.00 | 949.00 | -1.96% | 165,641 |
| Mar 11, 2026 | 940.00 | 1,010.00 | 925.00 | 968.00 | 968.00 | 3.42% | 435,915 |
| Mar 10, 2026 | 920.00 | 957.00 | 915.00 | 936.00 | 936.00 | 2.07% | 193,147 |
| Mar 9, 2026 | 1,002.00 | 1,002.00 | 904.00 | 917.00 | 917.00 | -8.48% | 235,752 |
| Mar 6, 2026 | 1,016.00 | 1,022.00 | 961.00 | 1,002.00 | 1,002.00 | -1.38% | 148,197 |
| Mar 5, 2026 | 951.00 | 1,022.00 | 942.00 | 1,016.00 | 1,016.00 | 12.76% | 274,850 |
| Mar 4, 2026 | 1,052.00 | 1,052.00 | 901.00 | 901.00 | 901.00 | -14.35% | 616,720 |
| Mar 3, 2026 | 1,080.00 | 1,119.00 | 1,051.00 | 1,052.00 | 1,052.00 | -6.24% | 403,059 |
| 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 |