hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 392.00
-1.00 (-0.25%)
Aug 31, 2026, 3:30 PM KST
hyungji Elite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 389.00 | 397.00 | 382.00 | 392.00 | 392.00 | -0.25% | 354,086 |
| Aug 28, 2026 | 380.00 | 408.00 | 379.00 | 393.00 | 393.00 | 2.34% | 528,849 |
| Aug 27, 2026 | 390.00 | 396.00 | 375.00 | 384.00 | 384.00 | -2.78% | 721,547 |
| Aug 26, 2026 | 396.00 | 421.00 | 379.00 | 395.00 | 395.00 | -0.25% | 1,295,936 |
| Aug 25, 2026 | 391.00 | 418.00 | 382.00 | 396.00 | 396.00 | 1.54% | 908,165 |
| Aug 24, 2026 | 401.00 | 418.00 | 371.00 | 390.00 | 390.00 | -2.50% | 1,985,636 |
| Aug 21, 2026 | 404.00 | 409.00 | 385.00 | 400.00 | 400.00 | -2.44% | 1,077,641 |
| Aug 20, 2026 | 411.00 | 432.00 | 398.00 | 410.00 | 410.00 | 0.24% | 804,416 |
| Aug 19, 2026 | 400.00 | 439.00 | 390.00 | 409.00 | 409.00 | 2.00% | 1,533,958 |
| Aug 18, 2026 | 402.00 | 479.00 | 401.00 | 401.00 | 401.00 | 3.35% | 6,096,519 |
| Aug 14, 2026 | 383.00 | 397.00 | 365.00 | 388.00 | 388.00 | -3.72% | 1,895,249 |
| Aug 12, 2026 | 424.00 | 446.00 | 403.00 | 403.00 | 403.00 | -4.95% | 989,218 |
| Aug 11, 2026 | 414.00 | 427.00 | 414.00 | 424.00 | 424.00 | 1.19% | 746,869 |
| Aug 10, 2026 | 405.00 | 424.00 | 400.00 | 419.00 | 419.00 | 3.46% | 1,521,015 |
| Aug 7, 2026 | 411.00 | 420.00 | 390.00 | 405.00 | 405.00 | -1.46% | 1,055,956 |
| Aug 6, 2026 | 438.00 | 439.00 | 400.00 | 411.00 | 411.00 | -6.16% | 866,383 |
| Aug 5, 2026 | 460.00 | 463.00 | 428.00 | 438.00 | 438.00 | -0.90% | 711,793 |
| Aug 4, 2026 | 442.00 | 462.00 | 438.00 | 442.00 | 442.00 | - | 1,138,246 |
| Aug 3, 2026 | 404.00 | 469.00 | 390.00 | 442.00 | 442.00 | 8.60% | 2,376,937 |
| Jul 31, 2026 | 382.00 | 439.00 | 382.00 | 407.00 | 407.00 | 7.11% | 2,912,284 |
| Jul 30, 2026 | 360.00 | 470.00 | 360.00 | 380.00 | 380.00 | -0.26% | 5,309,830 |
| Jul 29, 2026 | 400.00 | 420.00 | 359.00 | 381.00 | 381.00 | -6.85% | 1,121,861 |
| Jul 28, 2026 | 411.00 | 434.00 | 398.00 | 409.00 | 409.00 | -3.76% | 887,479 |
| Jul 27, 2026 | 423.00 | 446.00 | 420.00 | 425.00 | 425.00 | -0.47% | 554,181 |
| Jul 24, 2026 | 447.00 | 475.00 | 420.00 | 427.00 | 427.00 | -4.47% | 1,075,759 |
| Jul 23, 2026 | 433.00 | 476.00 | 430.00 | 447.00 | 447.00 | 1.59% | 1,571,282 |
| Jul 22, 2026 | 440.00 | 483.00 | 440.00 | 440.00 | 440.00 | 0.46% | 2,104,697 |
| Jul 21, 2026 | 465.00 | 477.00 | 419.00 | 438.00 | 438.00 | -14.95% | 4,103,497 |
| Jul 20, 2026 | 735.00 | 744.00 | 515.00 | 515.00 | 515.00 | -29.93% | 11,307,137 |
| Jul 16, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 29.86% | 3,059,119 |
| Jul 15, 2026 | 478.00 | 607.00 | 475.00 | 566.00 | 566.00 | 19.16% | 9,214,735 |
| Jul 14, 2026 | 478.00 | 480.00 | 450.00 | 475.00 | 475.00 | -0.63% | 894,664 |
| Jul 13, 2026 | 467.00 | 528.00 | 467.00 | 478.00 | 478.00 | -0.83% | 1,384,747 |
| Jul 10, 2026 | 455.00 | 486.00 | 436.00 | 482.00 | 482.00 | 10.05% | 970,228 |
| Jul 9, 2026 | 406.00 | 445.00 | 406.00 | 438.00 | 438.00 | 3.06% | 635,502 |
| Jul 8, 2026 | 479.00 | 516.00 | 405.00 | 425.00 | 425.00 | -9.77% | 2,067,904 |
| Jul 7, 2026 | 570.00 | 578.00 | 470.00 | 471.00 | 471.00 | -18.09% | 2,177,320 |
| Jul 6, 2026 | 576.00 | 595.00 | 567.00 | 575.00 | 575.00 | -1.88% | 225,490 |
| Jul 3, 2026 | 592.00 | 602.00 | 573.00 | 586.00 | 586.00 | -1.01% | 229,344 |
| Jul 2, 2026 | 598.00 | 607.00 | 573.00 | 592.00 | 592.00 | 0.17% | 412,843 |
| Jul 1, 2026 | 571.00 | 607.00 | 568.00 | 591.00 | 591.00 | 2.60% | 504,367 |
| Jun 30, 2026 | 571.00 | 641.00 | 557.00 | 576.00 | 576.00 | 0.88% | 2,401,675 |
| Jun 29, 2026 | 550.00 | 577.00 | 542.00 | 571.00 | 571.00 | 3.82% | 283,106 |
| Jun 26, 2026 | 575.00 | 577.00 | 535.00 | 550.00 | 550.00 | -4.35% | 452,262 |
| Jun 25, 2026 | 580.00 | 620.00 | 548.00 | 575.00 | 575.00 | -1.88% | 530,282 |
| Jun 24, 2026 | 561.00 | 599.00 | 560.00 | 586.00 | 586.00 | 4.46% | 552,386 |
| Jun 23, 2026 | 590.00 | 620.00 | 559.00 | 561.00 | 561.00 | -5.24% | 926,892 |
| Jun 22, 2026 | 680.00 | 682.00 | 580.00 | 592.00 | 592.00 | -13.95% | 1,871,907 |
| Jun 19, 2026 | 670.00 | 796.00 | 663.00 | 688.00 | 688.00 | 2.69% | 6,043,243 |
| Jun 18, 2026 | 707.00 | 710.00 | 667.00 | 670.00 | 670.00 | -4.56% | 463,243 |