hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,705.00
+3.00 (0.18%)
Last updated: Sep 9, 2025, 1:23 PM KST
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,688.00 | 1,740.00 | 1,682.00 | 1,702.00 | 1,702.00 | 0.83% | 568,760 |
| Sep 5, 2025 | 1,742.00 | 1,802.00 | 1,686.00 | 1,688.00 | 1,688.00 | -3.82% | 990,899 |
| Sep 4, 2025 | 1,690.00 | 1,783.00 | 1,673.00 | 1,755.00 | 1,755.00 | 4.15% | 967,803 |
| Sep 3, 2025 | 1,661.00 | 1,708.00 | 1,635.00 | 1,685.00 | 1,685.00 | 1.57% | 678,532 |
| Sep 2, 2025 | 1,707.00 | 1,716.00 | 1,620.00 | 1,659.00 | 1,659.00 | -1.01% | 788,726 |
| Sep 1, 2025 | 1,732.00 | 1,741.00 | 1,670.00 | 1,676.00 | 1,676.00 | -3.23% | 993,201 |
| Aug 29, 2025 | 1,818.00 | 1,818.00 | 1,728.00 | 1,732.00 | 1,732.00 | -3.94% | 1,085,457 |
| Aug 28, 2025 | 1,801.00 | 1,830.00 | 1,775.00 | 1,803.00 | 1,803.00 | 0.17% | 1,055,605 |
| Aug 27, 2025 | 1,855.00 | 1,876.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.59% | 1,302,746 |
| Aug 26, 2025 | 1,930.00 | 1,950.00 | 1,858.00 | 1,867.00 | 1,867.00 | -2.71% | 980,062 |
| Aug 25, 2025 | 1,966.00 | 1,996.00 | 1,876.00 | 1,919.00 | 1,919.00 | -2.09% | 1,471,867 |
| Aug 22, 2025 | 1,970.00 | 2,040.00 | 1,940.00 | 1,960.00 | 1,960.00 | -1.26% | 1,119,761 |
| Aug 21, 2025 | 1,981.00 | 2,050.00 | 1,971.00 | 1,985.00 | 1,985.00 | -0.75% | 1,451,742 |
| Aug 20, 2025 | 2,015.00 | 2,055.00 | 1,921.00 | 2,000.00 | 2,000.00 | -2.68% | 2,419,915 |
| Aug 19, 2025 | 2,125.00 | 2,195.00 | 2,035.00 | 2,055.00 | 2,055.00 | -4.42% | 4,489,511 |
| Aug 18, 2025 | 2,350.00 | 2,400.00 | 2,025.00 | 2,150.00 | 2,150.00 | -25.61% | 18,471,441 |
| Aug 14, 2025 | 3,000.00 | 3,000.00 | 2,820.00 | 2,890.00 | 2,890.00 | -2.53% | 593,898 |
| Aug 13, 2025 | 2,910.00 | 3,135.00 | 2,905.00 | 2,965.00 | 2,965.00 | 1.89% | 969,807 |
| Aug 12, 2025 | 2,975.00 | 3,075.00 | 2,905.00 | 2,910.00 | 2,910.00 | -1.52% | 500,581 |
| Aug 11, 2025 | 2,970.00 | 3,000.00 | 2,870.00 | 2,955.00 | 2,955.00 | -1.50% | 618,089 |
| Aug 8, 2025 | 3,005.00 | 3,025.00 | 2,940.00 | 3,000.00 | 3,000.00 | 0.50% | 388,510 |
| Aug 7, 2025 | 2,985.00 | 3,055.00 | 2,950.00 | 2,985.00 | 2,985.00 | 0.17% | 472,743 |
| Aug 6, 2025 | 2,915.00 | 3,055.00 | 2,870.00 | 2,980.00 | 2,980.00 | 2.05% | 549,808 |
| Aug 5, 2025 | 2,985.00 | 3,105.00 | 2,847.00 | 2,920.00 | 2,920.00 | -1.18% | 987,349 |
| Aug 4, 2025 | 2,810.00 | 3,095.00 | 2,810.00 | 2,955.00 | 2,955.00 | 2.60% | 1,224,521 |
| Aug 1, 2025 | 2,975.00 | 2,995.00 | 2,840.00 | 2,880.00 | 2,880.00 | -6.19% | 1,065,554 |
| Jul 31, 2025 | 2,825.00 | 3,070.00 | 2,760.00 | 3,070.00 | 3,070.00 | 10.63% | 1,809,577 |
| Jul 30, 2025 | 2,855.00 | 2,925.00 | 2,775.00 | 2,775.00 | 2,775.00 | -3.14% | 840,269 |
| Jul 29, 2025 | 2,900.00 | 2,910.00 | 2,795.00 | 2,865.00 | 2,865.00 | -0.69% | 877,557 |
| Jul 28, 2025 | 2,955.00 | 3,105.00 | 2,875.00 | 2,885.00 | 2,885.00 | -5.41% | 1,020,108 |
| Jul 25, 2025 | 3,005.00 | 3,105.00 | 2,945.00 | 3,050.00 | 3,050.00 | 1.50% | 991,364 |
| Jul 24, 2025 | 3,210.00 | 3,250.00 | 2,990.00 | 3,005.00 | 3,005.00 | -7.40% | 2,150,858 |
| Jul 23, 2025 | 3,485.00 | 3,510.00 | 3,180.00 | 3,245.00 | 3,245.00 | -5.94% | 1,601,091 |
| Jul 22, 2025 | 3,435.00 | 3,615.00 | 3,340.00 | 3,450.00 | 3,450.00 | 0.58% | 2,055,210 |
| Jul 21, 2025 | 3,290.00 | 3,450.00 | 3,290.00 | 3,430.00 | 3,430.00 | 2.85% | 509,997 |
| Jul 18, 2025 | 3,340.00 | 3,490.00 | 3,290.00 | 3,335.00 | 3,335.00 | -0.15% | 940,860 |
| Jul 17, 2025 | 3,255.00 | 3,355.00 | 3,225.00 | 3,340.00 | 3,340.00 | 1.21% | 573,471 |
| Jul 16, 2025 | 3,340.00 | 3,340.00 | 3,175.00 | 3,300.00 | 3,300.00 | -1.35% | 669,033 |
| Jul 15, 2025 | 3,355.00 | 3,480.00 | 3,270.00 | 3,345.00 | 3,345.00 | -2.76% | 1,160,703 |
| Jul 14, 2025 | 3,545.00 | 3,560.00 | 3,385.00 | 3,440.00 | 3,440.00 | -2.41% | 1,004,062 |
| Jul 11, 2025 | 3,300.00 | 3,650.00 | 3,265.00 | 3,525.00 | 3,525.00 | 6.17% | 4,374,424 |
| Jul 10, 2025 | 3,435.00 | 3,440.00 | 3,305.00 | 3,320.00 | 3,320.00 | -3.63% | 1,702,621 |
| Jul 9, 2025 | 3,525.00 | 3,560.00 | 3,335.00 | 3,445.00 | 3,445.00 | -5.23% | 2,972,261 |
| Jul 8, 2025 | 3,210.00 | 3,860.00 | 3,175.00 | 3,635.00 | 3,635.00 | 13.42% | 21,437,489 |
| Jul 7, 2025 | 3,310.00 | 3,340.00 | 3,140.00 | 3,205.00 | 3,205.00 | 0.16% | 2,983,725 |
| Jul 4, 2025 | 3,190.00 | 3,480.00 | 3,065.00 | 3,200.00 | 3,200.00 | 0.79% | 6,893,877 |
| Jul 3, 2025 | 3,070.00 | 3,350.00 | 2,920.00 | 3,175.00 | 3,175.00 | -0.16% | 11,331,963 |
| Jul 2, 2025 | 3,430.00 | 3,650.00 | 2,920.00 | 3,180.00 | 3,180.00 | 1.92% | 61,694,647 |
| Jul 1, 2025 | 3,420.00 | 3,480.00 | 3,000.00 | 3,120.00 | 3,120.00 | -9.57% | 6,498,379 |
| Jun 30, 2025 | 3,000.00 | 3,740.00 | 2,960.00 | 3,450.00 | 3,450.00 | 18.15% | 17,390,597 |