hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 943.00
-83.00 (-8.09%)
At close: Apr 8, 2026
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,004.00 | 1,078.00 | 904.00 | 943.00 | 943.00 | -8.09% | 6,224,327 |
| Apr 7, 2026 | 953.00 | 1,162.00 | 950.00 | 1,026.00 | 1,026.00 | 8.23% | 33,182,482 |
| Apr 6, 2026 | 964.00 | 972.00 | 943.00 | 948.00 | 948.00 | -1.66% | 479,134 |
| Apr 3, 2026 | 966.00 | 978.00 | 945.00 | 964.00 | 964.00 | 2.01% | 493,878 |
| Apr 2, 2026 | 1,011.00 | 1,019.00 | 940.00 | 945.00 | 945.00 | -6.53% | 911,812 |
| Apr 1, 2026 | 987.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 3.48% | 414,886 |
| Mar 31, 2026 | 982.00 | 1,004.00 | 970.00 | 977.00 | 977.00 | -1.41% | 475,119 |
| Mar 30, 2026 | 964.00 | 998.00 | 962.00 | 991.00 | 991.00 | -0.30% | 325,929 |
| Mar 27, 2026 | 986.00 | 995.00 | 954.00 | 994.00 | 994.00 | 0.10% | 678,418 |
| Mar 26, 2026 | 1,023.00 | 1,023.00 | 993.00 | 993.00 | 993.00 | -3.12% | 568,215 |
| Mar 25, 2026 | 1,017.00 | 1,028.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.49% | 379,301 |
| Mar 24, 2026 | 999.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 2.02% | 480,047 |
| Mar 23, 2026 | 1,021.00 | 1,023.00 | 990.00 | 990.00 | 990.00 | -3.41% | 719,805 |
| Mar 20, 2026 | 1,022.00 | 1,033.00 | 990.00 | 1,025.00 | 1,025.00 | 1.99% | 539,738 |
| Mar 19, 2026 | 1,004.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 620,875 |
| Mar 18, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.39% | 526,754 |
| Mar 17, 2026 | 1,020.00 | 1,038.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.10% | 506,419 |
| Mar 16, 2026 | 1,051.00 | 1,051.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.76% | 565,920 |
| Mar 13, 2026 | 1,018.00 | 1,060.00 | 1,017.00 | 1,049.00 | 1,049.00 | - | 618,542 |
| Mar 12, 2026 | 1,052.00 | 1,069.00 | 1,035.00 | 1,049.00 | 1,049.00 | -1.87% | 536,433 |
| Mar 11, 2026 | 1,079.00 | 1,091.00 | 1,015.00 | 1,069.00 | 1,069.00 | 4.29% | 1,210,407 |
| Mar 10, 2026 | 1,029.00 | 1,060.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.49% | 691,789 |
| Mar 9, 2026 | 1,056.00 | 1,056.00 | 989.00 | 1,010.00 | 1,010.00 | -6.91% | 934,463 |
| Mar 6, 2026 | 1,080.00 | 1,103.00 | 1,050.00 | 1,085.00 | 1,085.00 | - | 610,695 |
| Mar 5, 2026 | 1,099.00 | 1,119.00 | 1,050.00 | 1,085.00 | 1,085.00 | 7.64% | 1,343,049 |
| Mar 4, 2026 | 1,130.00 | 1,130.00 | 990.00 | 1,008.00 | 1,008.00 | -12.12% | 2,400,916 |
| Mar 3, 2026 | 1,149.00 | 1,185.00 | 1,130.00 | 1,147.00 | 1,147.00 | -4.02% | 2,419,135 |
| Feb 27, 2026 | 1,205.00 | 1,234.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.67% | 1,891,285 |
| Feb 26, 2026 | 1,302.00 | 1,311.00 | 1,200.00 | 1,203.00 | 1,203.00 | -8.31% | 2,898,554 |
| Feb 25, 2026 | 1,375.00 | 1,375.00 | 1,300.00 | 1,312.00 | 1,312.00 | -4.58% | 1,868,065 |
| Feb 24, 2026 | 1,388.00 | 1,402.00 | 1,362.00 | 1,375.00 | 1,375.00 | -1.01% | 1,476,249 |
| Feb 23, 2026 | 1,350.00 | 1,440.00 | 1,350.00 | 1,389.00 | 1,389.00 | 3.35% | 3,637,858 |
| Feb 20, 2026 | 1,346.00 | 1,393.00 | 1,314.00 | 1,344.00 | 1,344.00 | -0.15% | 3,056,522 |
| Feb 19, 2026 | 1,229.00 | 1,374.00 | 1,228.00 | 1,346.00 | 1,346.00 | 9.52% | 6,963,767 |
| Feb 13, 2026 | 1,192.00 | 1,250.00 | 1,160.00 | 1,229.00 | 1,229.00 | 0.99% | 5,762,530 |
| Feb 12, 2026 | 1,170.00 | 1,418.00 | 1,152.00 | 1,217.00 | 1,217.00 | 3.93% | 16,293,836 |
| Feb 11, 2026 | 1,190.00 | 1,229.00 | 1,152.00 | 1,171.00 | 1,171.00 | -9.71% | 8,036,394 |
| Feb 10, 2026 | 1,337.00 | 1,337.00 | 1,284.00 | 1,297.00 | 1,297.00 | -2.99% | 1,037,499 |
| Feb 9, 2026 | 1,347.00 | 1,389.00 | 1,331.00 | 1,337.00 | 1,337.00 | -0.30% | 623,464 |
| Feb 6, 2026 | 1,328.00 | 1,399.00 | 1,291.00 | 1,341.00 | 1,341.00 | -1.03% | 1,616,617 |
| Feb 5, 2026 | 1,414.00 | 1,416.00 | 1,354.00 | 1,355.00 | 1,355.00 | -4.04% | 1,094,231 |
| Feb 4, 2026 | 1,405.00 | 1,416.00 | 1,384.00 | 1,412.00 | 1,412.00 | 0.57% | 965,307 |
| Feb 3, 2026 | 1,366.00 | 1,415.00 | 1,366.00 | 1,404.00 | 1,404.00 | 3.24% | 817,749 |
| Feb 2, 2026 | 1,429.00 | 1,446.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.23% | 1,347,411 |
| Jan 30, 2026 | 1,404.00 | 1,448.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.21% | 1,698,796 |
| Jan 29, 2026 | 1,373.00 | 1,509.00 | 1,345.00 | 1,403.00 | 1,403.00 | 2.04% | 5,663,508 |
| Jan 28, 2026 | 1,418.00 | 1,424.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.03% | 1,535,426 |
| Jan 27, 2026 | 1,462.00 | 1,462.00 | 1,413.00 | 1,418.00 | 1,418.00 | -2.88% | 1,389,962 |
| Jan 26, 2026 | 1,461.00 | 1,509.00 | 1,420.00 | 1,460.00 | 1,460.00 | 0.21% | 1,821,622 |
| Jan 23, 2026 | 1,461.00 | 1,607.00 | 1,409.00 | 1,457.00 | 1,457.00 | -1.62% | 12,218,624 |