hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 865.00
+8.00 (0.93%)
May 19, 2026, 3:30 PM KST
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 859.00 | 872.00 | 830.00 | 857.00 | 857.00 | -0.23% | 588,588 |
| May 15, 2026 | 860.00 | 888.00 | 850.00 | 859.00 | 859.00 | - | 1,047,164 |
| May 14, 2026 | 859.00 | 880.00 | 841.00 | 859.00 | 859.00 | -2.39% | 1,149,265 |
| May 13, 2026 | 840.00 | 1,036.00 | 838.00 | 880.00 | 880.00 | 4.76% | 14,116,330 |
| May 12, 2026 | 860.00 | 884.00 | 830.00 | 840.00 | 840.00 | -2.33% | 1,260,450 |
| May 11, 2026 | 907.00 | 910.00 | 860.00 | 860.00 | 860.00 | -3.70% | 796,482 |
| May 8, 2026 | 897.00 | 902.00 | 873.00 | 893.00 | 893.00 | -0.22% | 921,731 |
| May 7, 2026 | 917.00 | 928.00 | 886.00 | 895.00 | 895.00 | -2.40% | 902,158 |
| May 6, 2026 | 943.00 | 955.00 | 914.00 | 917.00 | 917.00 | -3.98% | 1,376,608 |
| May 4, 2026 | 970.00 | 995.00 | 937.00 | 955.00 | 955.00 | 0.53% | 788,508 |
| Apr 30, 2026 | 975.00 | 978.00 | 946.00 | 950.00 | 950.00 | -1.76% | 785,096 |
| Apr 29, 2026 | 979.00 | 989.00 | 959.00 | 967.00 | 967.00 | -1.12% | 598,894 |
| Apr 28, 2026 | 980.00 | 987.00 | 974.00 | 978.00 | 978.00 | -0.51% | 438,622 |
| Apr 27, 2026 | 994.00 | 996.00 | 981.00 | 983.00 | 983.00 | -1.21% | 745,593 |
| Apr 24, 2026 | 978.00 | 1,003.00 | 972.00 | 995.00 | 995.00 | 1.74% | 605,261 |
| Apr 23, 2026 | 996.00 | 1,004.00 | 972.00 | 978.00 | 978.00 | -1.91% | 723,686 |
| Apr 22, 2026 | 1,003.00 | 1,010.00 | 974.00 | 997.00 | 997.00 | -1.48% | 1,174,971 |
| Apr 21, 2026 | 1,044.00 | 1,059.00 | 1,003.00 | 1,012.00 | 1,012.00 | -2.97% | 1,141,479 |
| Apr 20, 2026 | 1,030.00 | 1,047.00 | 1,006.00 | 1,043.00 | 1,043.00 | 2.76% | 893,437 |
| Apr 17, 2026 | 1,017.00 | 1,031.00 | 999.00 | 1,015.00 | 1,015.00 | -0.20% | 665,673 |
| Apr 16, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.59% | 997,920 |
| Apr 15, 2026 | 1,015.00 | 1,029.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.39% | 1,019,147 |
| Apr 14, 2026 | 999.00 | 1,023.00 | 992.00 | 1,015.00 | 1,015.00 | 2.32% | 1,284,204 |
| Apr 13, 2026 | 997.00 | 1,020.00 | 979.00 | 992.00 | 992.00 | -1.10% | 916,925 |
| Apr 10, 2026 | 957.00 | 1,006.00 | 950.00 | 1,003.00 | 1,003.00 | 4.05% | 1,935,513 |
| Apr 9, 2026 | 951.00 | 1,037.00 | 932.00 | 964.00 | 964.00 | 2.23% | 3,135,358 |
| Apr 8, 2026 | 1,004.00 | 1,078.00 | 904.00 | 943.00 | 943.00 | -8.09% | 6,265,548 |
| Apr 7, 2026 | 953.00 | 1,162.00 | 950.00 | 1,026.00 | 1,026.00 | 8.23% | 33,298,340 |
| Apr 6, 2026 | 964.00 | 972.00 | 943.00 | 948.00 | 948.00 | -1.66% | 479,228 |
| Apr 3, 2026 | 966.00 | 978.00 | 945.00 | 964.00 | 964.00 | 2.01% | 494,248 |
| Apr 2, 2026 | 1,011.00 | 1,019.00 | 940.00 | 945.00 | 945.00 | -6.53% | 911,940 |
| Apr 1, 2026 | 987.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 3.48% | 416,015 |
| Mar 31, 2026 | 982.00 | 1,004.00 | 970.00 | 977.00 | 977.00 | -1.41% | 483,989 |
| Mar 30, 2026 | 964.00 | 998.00 | 962.00 | 991.00 | 991.00 | -0.30% | 327,020 |
| Mar 27, 2026 | 986.00 | 995.00 | 954.00 | 994.00 | 994.00 | 0.10% | 686,721 |
| Mar 26, 2026 | 1,023.00 | 1,023.00 | 993.00 | 993.00 | 993.00 | -3.12% | 572,498 |
| Mar 25, 2026 | 1,017.00 | 1,028.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.49% | 385,694 |
| Mar 24, 2026 | 999.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 2.02% | 481,818 |
| Mar 23, 2026 | 1,021.00 | 1,023.00 | 990.00 | 990.00 | 990.00 | -3.41% | 721,559 |
| Mar 20, 2026 | 1,022.00 | 1,033.00 | 990.00 | 1,025.00 | 1,025.00 | 1.99% | 539,744 |
| Mar 19, 2026 | 1,004.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 624,490 |
| Mar 18, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.39% | 531,484 |
| Mar 17, 2026 | 1,020.00 | 1,038.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.10% | 509,184 |
| 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 | - | 637,096 |
| Mar 12, 2026 | 1,052.00 | 1,069.00 | 1,035.00 | 1,049.00 | 1,049.00 | -1.87% | 537,779 |
| Mar 11, 2026 | 1,079.00 | 1,091.00 | 1,015.00 | 1,069.00 | 1,069.00 | 4.29% | 1,211,028 |
| Mar 10, 2026 | 1,029.00 | 1,060.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.49% | 696,080 |
| Mar 9, 2026 | 1,056.00 | 1,056.00 | 989.00 | 1,010.00 | 1,010.00 | -6.91% | 949,867 |
| Mar 6, 2026 | 1,080.00 | 1,103.00 | 1,050.00 | 1,085.00 | 1,085.00 | - | 612,734 |