hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,557.00
+17.00 (1.10%)
At close: Oct 2, 2025
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,535.00 | 1,589.00 | 1,535.00 | 1,557.00 | 1,557.00 | 1.10% | 527,396 |
| Oct 1, 2025 | 1,574.00 | 1,584.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.10% | 476,235 |
| 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% | 539,184 |
| 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% | 1,077,159 |
| Sep 18, 2025 | 1,620.00 | 1,648.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.37% | 589,353 |
| 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% | 657,339 |
| 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% | 729,121 |
| Sep 11, 2025 | 1,675.00 | 1,684.00 | 1,627.00 | 1,630.00 | 1,630.00 | -2.63% | 918,585 |
| Sep 10, 2025 | 1,704.00 | 1,704.00 | 1,673.00 | 1,674.00 | 1,674.00 | -1.76% | 673,106 |
| Sep 9, 2025 | 1,695.00 | 1,757.00 | 1,630.00 | 1,704.00 | 1,704.00 | 0.12% | 622,928 |
| 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 |