hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,236.00
-4.00 (-0.32%)
At close: Dec 19, 2025
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,250.00 | 1,292.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.32% | 660,305 |
| Dec 18, 2025 | 1,275.00 | 1,282.00 | 1,235.00 | 1,240.00 | 1,240.00 | -2.44% | 938,077 |
| Dec 17, 2025 | 1,277.00 | 1,317.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.09% | 1,529,569 |
| Dec 16, 2025 | 1,300.00 | 1,497.00 | 1,237.00 | 1,285.00 | 1,285.00 | -6.00% | 19,551,260 |
| Dec 15, 2025 | 1,360.00 | 1,377.00 | 1,341.00 | 1,367.00 | 1,193.04 | 0.07% | 483,385 |
| Dec 12, 2025 | 1,416.00 | 1,437.00 | 1,356.00 | 1,366.00 | 1,192.16 | -3.26% | 1,122,097 |
| Dec 11, 2025 | 1,367.00 | 1,528.00 | 1,367.00 | 1,412.00 | 1,232.31 | 3.60% | 4,894,171 |
| Dec 10, 2025 | 1,369.00 | 1,414.00 | 1,350.00 | 1,363.00 | 1,189.54 | -0.37% | 944,702 |
| Dec 9, 2025 | 1,320.00 | 1,386.00 | 1,303.00 | 1,368.00 | 1,193.91 | 4.43% | 1,402,769 |
| Dec 8, 2025 | 1,341.00 | 1,349.00 | 1,304.00 | 1,310.00 | 1,143.29 | -2.09% | 599,729 |
| Dec 5, 2025 | 1,330.00 | 1,346.00 | 1,316.00 | 1,338.00 | 1,167.73 | -0.67% | 699,379 |
| Dec 4, 2025 | 1,320.00 | 1,449.00 | 1,320.00 | 1,347.00 | 1,175.58 | 1.89% | 3,321,051 |
| Dec 3, 2025 | 1,330.00 | 1,349.00 | 1,305.00 | 1,322.00 | 1,153.76 | -0.60% | 768,114 |
| Dec 2, 2025 | 1,377.00 | 1,381.00 | 1,326.00 | 1,330.00 | 1,160.74 | -2.71% | 773,465 |
| Dec 1, 2025 | 1,325.00 | 1,533.00 | 1,322.00 | 1,367.00 | 1,193.04 | 3.17% | 7,791,663 |
| Nov 28, 2025 | 1,305.00 | 1,336.00 | 1,299.00 | 1,325.00 | 1,156.38 | 1.92% | 493,881 |
| Nov 27, 2025 | 1,336.00 | 1,350.00 | 1,297.00 | 1,300.00 | 1,134.56 | -2.18% | 414,135 |
| Nov 26, 2025 | 1,272.00 | 1,333.00 | 1,272.00 | 1,329.00 | 1,159.87 | 4.48% | 639,332 |
| Nov 25, 2025 | 1,280.00 | 1,317.00 | 1,255.00 | 1,272.00 | 1,110.13 | -1.09% | 689,437 |
| Nov 24, 2025 | 1,324.00 | 1,340.00 | 1,278.00 | 1,286.00 | 1,122.34 | -3.31% | 1,142,471 |
| Nov 21, 2025 | 1,276.00 | 1,450.00 | 1,260.00 | 1,330.00 | 1,160.74 | 3.58% | 8,460,125 |
| Nov 20, 2025 | 1,245.00 | 1,479.00 | 1,200.00 | 1,284.00 | 1,120.60 | 2.39% | 5,667,051 |
| Nov 19, 2025 | 1,260.00 | 1,279.00 | 1,226.00 | 1,254.00 | 1,094.42 | 0.24% | 267,699 |
| Nov 18, 2025 | 1,289.00 | 1,336.00 | 1,250.00 | 1,251.00 | 1,091.80 | -3.99% | 777,164 |
| Nov 17, 2025 | 1,314.00 | 1,321.00 | 1,278.00 | 1,303.00 | 1,137.18 | -0.61% | 372,217 |
| Nov 14, 2025 | 1,308.00 | 1,430.00 | 1,300.00 | 1,311.00 | 1,144.16 | -1.65% | 1,732,278 |
| Nov 13, 2025 | 1,331.00 | 1,365.00 | 1,285.00 | 1,333.00 | 1,163.36 | 0.15% | 543,685 |
| Nov 12, 2025 | 1,353.00 | 1,389.00 | 1,327.00 | 1,331.00 | 1,161.62 | -2.63% | 596,238 |
| Nov 11, 2025 | 1,354.00 | 1,418.00 | 1,314.00 | 1,367.00 | 1,193.04 | 0.96% | 1,482,332 |
| Nov 10, 2025 | 1,200.00 | 1,380.00 | 1,200.00 | 1,354.00 | 1,181.69 | 12.37% | 3,960,508 |
| Nov 7, 2025 | 1,223.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,051.65 | -2.82% | 627,920 |
| Nov 6, 2025 | 1,232.00 | 1,277.00 | 1,209.00 | 1,240.00 | 1,082.20 | 0.65% | 908,350 |
| Nov 5, 2025 | 1,181.00 | 1,299.00 | 1,180.00 | 1,232.00 | 1,075.22 | 3.10% | 4,759,988 |
| Nov 4, 2025 | 1,187.00 | 1,213.00 | 1,160.00 | 1,195.00 | 1,042.92 | 0.67% | 1,410,497 |
| Nov 3, 2025 | 1,130.00 | 1,242.00 | 1,126.00 | 1,187.00 | 1,035.94 | -15.52% | 6,686,950 |
| Oct 31, 2025 | 1,420.00 | 1,428.00 | 1,380.00 | 1,405.00 | 1,226.20 | -1.20% | 929,343 |
| Oct 30, 2025 | 1,488.00 | 1,494.00 | 1,400.00 | 1,422.00 | 1,241.04 | -4.44% | 1,225,489 |
| Oct 29, 2025 | 1,542.00 | 1,565.00 | 1,475.00 | 1,488.00 | 1,298.64 | -4.12% | 1,146,824 |
| Oct 28, 2025 | 1,591.00 | 1,647.00 | 1,544.00 | 1,552.00 | 1,354.49 | -3.96% | 1,368,263 |
| Oct 27, 2025 | 1,587.00 | 1,699.00 | 1,587.00 | 1,616.00 | 1,410.35 | 2.21% | 2,657,147 |
| Oct 24, 2025 | 1,575.00 | 1,624.00 | 1,524.00 | 1,581.00 | 1,379.80 | 0.51% | 1,714,171 |
| Oct 23, 2025 | 1,627.00 | 1,694.00 | 1,573.00 | 1,573.00 | 1,372.82 | -3.02% | 1,463,054 |
| Oct 22, 2025 | 1,592.00 | 1,735.00 | 1,545.00 | 1,622.00 | 1,415.58 | 1.88% | 7,509,577 |
| Oct 21, 2025 | 1,480.00 | 1,699.00 | 1,453.00 | 1,592.00 | 1,389.40 | 8.30% | 14,743,150 |
| Oct 20, 2025 | 1,405.00 | 1,725.00 | 1,405.00 | 1,470.00 | 1,282.93 | 4.63% | 17,635,200 |
| Oct 17, 2025 | 1,468.00 | 1,471.00 | 1,405.00 | 1,405.00 | 1,226.20 | -4.29% | 644,514 |
| Oct 16, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,468.00 | 1,281.18 | -1.28% | 327,486 |
| Oct 15, 2025 | 1,470.00 | 1,514.00 | 1,468.00 | 1,487.00 | 1,297.76 | 1.64% | 362,469 |
| Oct 14, 2025 | 1,500.00 | 1,515.00 | 1,451.00 | 1,463.00 | 1,276.82 | -2.47% | 501,731 |
| Oct 13, 2025 | 1,410.00 | 1,517.00 | 1,401.00 | 1,500.00 | 1,309.11 | 2.74% | 619,706 |