Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 761.00
-38.00 (-4.76%)
At close: May 20, 2026
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 797.00 | 798.00 | 740.00 | 761.00 | 761.00 | -4.76% | 275,230 |
| May 19, 2026 | 797.00 | 876.00 | 777.00 | 799.00 | 799.00 | 0.25% | 337,722 |
| May 18, 2026 | 850.00 | 850.00 | 779.00 | 797.00 | 797.00 | -3.16% | 347,844 |
| May 15, 2026 | 894.00 | 894.00 | 817.00 | 823.00 | 823.00 | -5.84% | 439,230 |
| May 14, 2026 | 891.00 | 914.00 | 864.00 | 874.00 | 874.00 | -6.12% | 951,705 |
| May 13, 2026 | 851.00 | 1,085.00 | 835.00 | 931.00 | 931.00 | 11.50% | 8,656,381 |
| May 12, 2026 | 848.00 | 889.00 | 830.00 | 835.00 | 835.00 | -0.36% | 235,866 |
| May 11, 2026 | 909.00 | 920.00 | 831.00 | 838.00 | 838.00 | -7.30% | 360,265 |
| May 8, 2026 | 924.00 | 940.00 | 900.00 | 904.00 | 904.00 | -1.74% | 208,794 |
| May 7, 2026 | 940.00 | 969.00 | 918.00 | 920.00 | 920.00 | -1.18% | 150,088 |
| May 6, 2026 | 953.00 | 960.00 | 925.00 | 931.00 | 931.00 | -3.02% | 185,528 |
| May 4, 2026 | 960.00 | 980.00 | 955.00 | 960.00 | 960.00 | - | 132,471 |
| Apr 30, 2026 | 995.00 | 995.00 | 956.00 | 960.00 | 960.00 | -2.64% | 174,487 |
| Apr 29, 2026 | 992.00 | 1,023.00 | 978.00 | 986.00 | 986.00 | -0.70% | 230,542 |
| 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% | 128,417 |
| Apr 24, 2026 | 1,004.00 | 1,013.00 | 997.00 | 1,013.00 | 1,013.00 | 1.00% | 109,185 |
| Apr 23, 2026 | 1,022.00 | 1,037.00 | 1,000.00 | 1,003.00 | 1,003.00 | -2.05% | 229,378 |
| 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% | 165,639 |
| Apr 20, 2026 | 1,046.00 | 1,062.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.90% | 205,705 |
| Apr 17, 2026 | 1,033.00 | 1,120.00 | 1,018.00 | 1,050.00 | 1,050.00 | 1.65% | 810,566 |
| Apr 16, 2026 | 1,015.00 | 1,070.00 | 1,014.00 | 1,033.00 | 1,033.00 | 1.77% | 421,250 |
| Apr 15, 2026 | 1,020.00 | 1,033.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.39% | 368,531 |
| Apr 14, 2026 | 1,014.00 | 1,027.00 | 1,000.00 | 1,019.00 | 1,019.00 | 2.10% | 397,772 |
| 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% | 1,063,687 |
| Apr 9, 2026 | 1,011.00 | 1,112.00 | 977.00 | 985.00 | 985.00 | -2.38% | 2,600,859 |
| Apr 8, 2026 | 1,222.00 | 1,344.00 | 997.00 | 1,009.00 | 1,009.00 | -17.43% | 5,666,809 |
| 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% | 224,138 |
| Apr 1, 2026 | 930.00 | 954.00 | 930.00 | 947.00 | 947.00 | 2.93% | 170,652 |
| Mar 31, 2026 | 937.00 | 937.00 | 900.00 | 920.00 | 920.00 | -1.81% | 124,867 |
| Mar 30, 2026 | 950.00 | 950.00 | 905.00 | 937.00 | 937.00 | -0.85% | 86,567 |
| Mar 27, 2026 | 946.00 | 957.00 | 908.00 | 945.00 | 945.00 | 0.53% | 145,546 |
| Mar 26, 2026 | 958.00 | 975.00 | 940.00 | 940.00 | 940.00 | -2.49% | 77,718 |
| Mar 25, 2026 | 957.00 | 978.00 | 945.00 | 964.00 | 964.00 | -0.10% | 197,414 |
| Mar 24, 2026 | 974.00 | 995.00 | 962.00 | 965.00 | 965.00 | -0.82% | 147,737 |
| Mar 23, 2026 | 996.00 | 1,020.00 | 940.00 | 973.00 | 973.00 | -2.21% | 98,579 |
| Mar 20, 2026 | 981.00 | 1,005.00 | 969.00 | 995.00 | 995.00 | 1.43% | 141,429 |
| Mar 19, 2026 | 979.00 | 1,025.00 | 962.00 | 981.00 | 981.00 | -0.61% | 115,632 |
| Mar 18, 2026 | 972.00 | 990.00 | 962.00 | 987.00 | 987.00 | 1.54% | 123,863 |
| Mar 17, 2026 | 960.00 | 998.00 | 960.00 | 972.00 | 972.00 | 1.25% | 195,672 |
| 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% | 165,937 |
| Mar 11, 2026 | 940.00 | 1,010.00 | 925.00 | 968.00 | 968.00 | 3.42% | 436,050 |
| Mar 10, 2026 | 920.00 | 957.00 | 915.00 | 936.00 | 936.00 | 2.07% | 196,945 |