hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 323.00
+9.00 (2.87%)
At close: Sep 18, 2026
hyungji Elite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 317.00 | 342.00 | 315.00 | 323.00 | 323.00 | 2.87% | 647,640 |
| Sep 17, 2026 | 345.00 | 345.00 | 310.00 | 314.00 | 314.00 | -2.79% | 604,140 |
| Sep 16, 2026 | 305.00 | 339.00 | 305.00 | 323.00 | 323.00 | 3.53% | 938,654 |
| Sep 15, 2026 | 320.00 | 325.00 | 306.00 | 312.00 | 312.00 | -2.19% | 334,764 |
| Sep 14, 2026 | 342.00 | 342.00 | 317.00 | 319.00 | 319.00 | -6.73% | 422,950 |
| Sep 11, 2026 | 345.00 | 346.00 | 324.00 | 342.00 | 342.00 | - | 246,108 |
| Sep 10, 2026 | 328.00 | 370.00 | 319.00 | 342.00 | 342.00 | 5.88% | 1,329,254 |
| Sep 9, 2026 | 350.00 | 357.00 | 307.00 | 323.00 | 323.00 | -7.71% | 1,654,899 |
| Sep 8, 2026 | 377.00 | 378.00 | 350.00 | 350.00 | 350.00 | -6.17% | 682,930 |
| Sep 7, 2026 | 374.00 | 378.00 | 368.00 | 373.00 | 373.00 | - | 306,574 |
| Sep 4, 2026 | 382.00 | 382.00 | 368.00 | 373.00 | 373.00 | -2.61% | 354,274 |
| Sep 3, 2026 | 381.00 | 387.00 | 371.00 | 383.00 | 383.00 | -1.03% | 350,660 |
| Sep 2, 2026 | 394.00 | 412.00 | 377.00 | 387.00 | 387.00 | -0.77% | 1,030,994 |
| Sep 1, 2026 | 385.00 | 393.00 | 380.00 | 390.00 | 390.00 | -0.51% | 360,658 |
| Aug 31, 2026 | 389.00 | 397.00 | 382.00 | 392.00 | 392.00 | -0.25% | 361,637 |
| Aug 28, 2026 | 380.00 | 408.00 | 379.00 | 393.00 | 393.00 | 2.34% | 530,672 |
| Aug 27, 2026 | 390.00 | 396.00 | 375.00 | 384.00 | 384.00 | -2.78% | 723,426 |
| Aug 26, 2026 | 396.00 | 421.00 | 379.00 | 395.00 | 395.00 | -0.25% | 1,296,236 |
| Aug 25, 2026 | 391.00 | 418.00 | 382.00 | 396.00 | 396.00 | 1.54% | 910,961 |
| 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 |