Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea · Delayed Price · Currency is KRW 359.00
-29.00 (-7.47%)
At close: Aug 24, 2026
Hyungji Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 501.00 | 569.00 | 481.00 | 482.00 | 482.00 | -3.60% | 348,160 |
| Jul 7, 2026 | 515.00 | 529.00 | 494.00 | 500.00 | 500.00 | -2.53% | 168,313 |
| Jul 6, 2026 | 505.00 | 543.00 | 500.00 | 513.00 | 513.00 | 0.39% | 160,542 |
| Jul 3, 2026 | 519.00 | 533.00 | 500.00 | 511.00 | 511.00 | -2.48% | 231,300 |
| Jul 2, 2026 | 561.00 | 569.00 | 524.00 | 524.00 | 524.00 | -5.24% | 386,843 |
| Jul 1, 2026 | 640.00 | 684.00 | 546.00 | 553.00 | 553.00 | -15.05% | 2,110,675 |
| Jun 30, 2026 | 500.00 | 651.00 | 491.00 | 651.00 | 651.00 | 29.94% | 1,888,180 |
| Jun 29, 2026 | 522.00 | 530.00 | 490.00 | 501.00 | 501.00 | -4.02% | 294,886 |
| Jun 26, 2026 | 515.00 | 523.00 | 495.00 | 522.00 | 522.00 | - | 111,513 |
| Jun 25, 2026 | 560.00 | 571.00 | 498.00 | 522.00 | 522.00 | -1.14% | 232,264 |
| Jun 24, 2026 | 488.00 | 530.00 | 488.00 | 528.00 | 528.00 | 8.64% | 341,773 |
| Jun 23, 2026 | 530.00 | 593.00 | 483.00 | 486.00 | 486.00 | -8.30% | 537,935 |
| Jun 22, 2026 | 615.00 | 629.00 | 529.00 | 530.00 | 530.00 | -13.82% | 849,224 |
| Jun 19, 2026 | 575.00 | 735.00 | 560.00 | 615.00 | 615.00 | 7.14% | 7,968,650 |
| 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 |