hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,405.00
-17.00 (-1.20%)
At close: Oct 31, 2025
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,181.00 | 1,299.00 | 1,180.00 | 1,241.00 | 1,241.00 | 3.85% | 4,540,480 |
| Nov 4, 2025 | 1,187.00 | 1,213.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.67% | 1,420,936 |
| 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% | 1,147,702 |
| 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% | 14,743,154 |
| Oct 20, 2025 | 1,405.00 | 1,725.00 | 1,405.00 | 1,470.00 | 1,470.00 | 4.63% | 17,635,203 |
| 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% | 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 |