Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 574.00
-25.00 (-4.17%)
At close: Jun 18, 2026
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 599.00 | 603.00 | 574.00 | 574.00 | 574.00 | -4.17% | 130,031 |
| Jun 17, 2026 | 579.00 | 622.00 | 578.00 | 599.00 | 599.00 | 3.45% | 198,366 |
| Jun 16, 2026 | 592.00 | 594.00 | 565.00 | 579.00 | 579.00 | -2.53% | 219,058 |
| Jun 15, 2026 | 587.00 | 655.00 | 587.00 | 594.00 | 594.00 | 1.71% | 736,627 |
| Jun 12, 2026 | 576.00 | 608.00 | 573.00 | 584.00 | 584.00 | 1.39% | 229,940 |
| Jun 11, 2026 | 580.00 | 588.00 | 560.00 | 576.00 | 576.00 | -2.54% | 126,542 |
| Jun 10, 2026 | 584.00 | 620.00 | 576.00 | 591.00 | 591.00 | 1.20% | 184,329 |
| Jun 9, 2026 | 565.00 | 597.00 | 540.00 | 584.00 | 584.00 | 3.36% | 172,260 |
| Jun 8, 2026 | 589.00 | 647.00 | 559.00 | 565.00 | 565.00 | -8.87% | 999,992 |
| Jun 5, 2026 | 663.00 | 669.00 | 611.00 | 620.00 | 620.00 | -8.28% | 263,562 |
| Jun 4, 2026 | 603.00 | 777.00 | 595.00 | 676.00 | 676.00 | 12.11% | 3,574,057 |
| Jun 2, 2026 | 630.00 | 675.00 | 576.00 | 603.00 | 603.00 | -4.29% | 2,359,984 |
| Jun 1, 2026 | 682.00 | 684.00 | 601.00 | 630.00 | 630.00 | -7.49% | 523,074 |
| May 29, 2026 | 708.00 | 874.00 | 664.00 | 681.00 | 681.00 | -2.16% | 3,847,063 |
| May 28, 2026 | 745.00 | 768.00 | 680.00 | 696.00 | 696.00 | -6.58% | 291,552 |
| May 27, 2026 | 800.00 | 800.00 | 719.00 | 745.00 | 745.00 | -5.82% | 364,890 |
| May 26, 2026 | 857.00 | 857.00 | 779.00 | 791.00 | 791.00 | -5.04% | 349,811 |
| May 22, 2026 | 800.00 | 879.00 | 794.00 | 833.00 | 833.00 | 7.21% | 690,932 |
| May 21, 2026 | 761.00 | 787.00 | 761.00 | 777.00 | 777.00 | 2.10% | 204,708 |
| 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 |