hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,286.00
-44.00 (-3.31%)
At close: Nov 24, 2025
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,272.00 | 1,333.00 | 1,272.00 | 1,329.00 | 1,329.00 | 4.48% | 634,448 |
| Nov 25, 2025 | 1,280.00 | 1,317.00 | 1,255.00 | 1,272.00 | 1,272.00 | -1.09% | 676,411 |
| Nov 24, 2025 | 1,324.00 | 1,340.00 | 1,278.00 | 1,286.00 | 1,286.00 | -3.31% | 1,142,471 |
| Nov 21, 2025 | 1,276.00 | 1,450.00 | 1,260.00 | 1,330.00 | 1,330.00 | 3.58% | 8,437,659 |
| Nov 20, 2025 | 1,245.00 | 1,479.00 | 1,200.00 | 1,284.00 | 1,284.00 | 2.39% | 5,667,051 |
| Nov 19, 2025 | 1,260.00 | 1,279.00 | 1,226.00 | 1,254.00 | 1,254.00 | 0.24% | 267,699 |
| Nov 18, 2025 | 1,289.00 | 1,336.00 | 1,250.00 | 1,251.00 | 1,251.00 | -3.99% | 777,164 |
| Nov 17, 2025 | 1,314.00 | 1,321.00 | 1,278.00 | 1,303.00 | 1,303.00 | -0.61% | 372,217 |
| Nov 14, 2025 | 1,308.00 | 1,430.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.65% | 1,732,278 |
| Nov 13, 2025 | 1,331.00 | 1,365.00 | 1,285.00 | 1,333.00 | 1,333.00 | 0.15% | 543,685 |
| Nov 12, 2025 | 1,353.00 | 1,389.00 | 1,327.00 | 1,331.00 | 1,331.00 | -2.63% | 596,238 |
| Nov 11, 2025 | 1,354.00 | 1,418.00 | 1,314.00 | 1,367.00 | 1,367.00 | 0.96% | 1,482,332 |
| Nov 10, 2025 | 1,200.00 | 1,380.00 | 1,200.00 | 1,354.00 | 1,354.00 | 12.37% | 3,960,508 |
| Nov 7, 2025 | 1,223.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.82% | 627,920 |
| Nov 6, 2025 | 1,232.00 | 1,277.00 | 1,209.00 | 1,240.00 | 1,240.00 | 0.65% | 908,350 |
| Nov 5, 2025 | 1,181.00 | 1,299.00 | 1,180.00 | 1,232.00 | 1,232.00 | 3.10% | 4,759,988 |
| Nov 4, 2025 | 1,187.00 | 1,213.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.67% | 1,410,497 |
| Nov 3, 2025 | 1,130.00 | 1,242.00 | 1,126.00 | 1,187.00 | 1,187.00 | -15.52% | 6,686,950 |
| Oct 31, 2025 | 1,420.00 | 1,428.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.20% | 929,343 |
| Oct 30, 2025 | 1,488.00 | 1,494.00 | 1,400.00 | 1,422.00 | 1,422.00 | -4.44% | 1,225,489 |
| Oct 29, 2025 | 1,542.00 | 1,565.00 | 1,475.00 | 1,488.00 | 1,488.00 | -4.12% | 1,146,824 |
| Oct 28, 2025 | 1,591.00 | 1,647.00 | 1,544.00 | 1,552.00 | 1,552.00 | -3.96% | 1,368,263 |
| Oct 27, 2025 | 1,587.00 | 1,699.00 | 1,587.00 | 1,616.00 | 1,616.00 | 2.21% | 2,657,147 |
| Oct 24, 2025 | 1,575.00 | 1,624.00 | 1,524.00 | 1,581.00 | 1,581.00 | 0.51% | 1,714,171 |
| Oct 23, 2025 | 1,627.00 | 1,694.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.02% | 1,463,054 |
| Oct 22, 2025 | 1,592.00 | 1,735.00 | 1,545.00 | 1,622.00 | 1,622.00 | 1.88% | 7,509,577 |
| Oct 21, 2025 | 1,480.00 | 1,699.00 | 1,453.00 | 1,592.00 | 1,592.00 | 8.30% | 14,743,150 |
| Oct 20, 2025 | 1,405.00 | 1,725.00 | 1,405.00 | 1,470.00 | 1,470.00 | 4.63% | 17,635,200 |
| Oct 17, 2025 | 1,468.00 | 1,471.00 | 1,405.00 | 1,405.00 | 1,405.00 | -4.29% | 644,514 |
| Oct 16, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.28% | 327,486 |
| Oct 15, 2025 | 1,470.00 | 1,514.00 | 1,468.00 | 1,487.00 | 1,487.00 | 1.64% | 362,469 |
| Oct 14, 2025 | 1,500.00 | 1,515.00 | 1,451.00 | 1,463.00 | 1,463.00 | -2.47% | 501,731 |
| Oct 13, 2025 | 1,410.00 | 1,517.00 | 1,401.00 | 1,500.00 | 1,500.00 | 2.74% | 619,706 |
| Oct 10, 2025 | 1,557.00 | 1,557.00 | 1,455.00 | 1,460.00 | 1,460.00 | -6.23% | 831,967 |
| Oct 2, 2025 | 1,535.00 | 1,589.00 | 1,535.00 | 1,557.00 | 1,557.00 | 1.10% | 538,171 |
| Oct 1, 2025 | 1,574.00 | 1,584.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.10% | 472,337 |
| Sep 30, 2025 | 1,591.00 | 1,603.00 | 1,565.00 | 1,573.00 | 1,573.00 | -2.30% | 313,795 |
| Sep 29, 2025 | 1,579.00 | 1,639.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1.96% | 366,261 |
| Sep 26, 2025 | 1,590.00 | 1,613.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.69% | 536,465 |
| Sep 25, 2025 | 1,590.00 | 1,611.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.06% | 337,463 |
| Sep 24, 2025 | 1,606.00 | 1,622.00 | 1,586.00 | 1,591.00 | 1,591.00 | -1.12% | 329,752 |
| Sep 23, 2025 | 1,641.00 | 1,653.00 | 1,601.00 | 1,609.00 | 1,609.00 | -1.95% | 493,535 |
| Sep 22, 2025 | 1,626.00 | 1,663.00 | 1,601.00 | 1,641.00 | 1,641.00 | 1.42% | 467,798 |
| Sep 19, 2025 | 1,623.00 | 1,710.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.31% | 1,073,540 |
| Sep 18, 2025 | 1,620.00 | 1,648.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.37% | 588,375 |
| Sep 17, 2025 | 1,612.00 | 1,644.00 | 1,612.00 | 1,629.00 | 1,629.00 | 0.80% | 274,028 |
| Sep 16, 2025 | 1,652.00 | 1,669.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.36% | 652,370 |
| Sep 15, 2025 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.48% | 597,376 |
| Sep 12, 2025 | 1,630.00 | 1,674.00 | 1,620.00 | 1,663.00 | 1,663.00 | 2.02% | 721,641 |
| Sep 11, 2025 | 1,675.00 | 1,684.00 | 1,627.00 | 1,630.00 | 1,630.00 | -2.63% | 918,585 |