hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 438.00
-77.00 (-14.95%)
Jul 21, 2026, 3:30 PM KST
hyungji Elite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 465.00 | 477.00 | 419.00 | 447.00 | - | -13.20% | 3,429,373 |
| 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% | 8,704,668 |
| 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% | 1,383,997 |
| Jul 10, 2026 | 455.00 | 486.00 | 436.00 | 482.00 | 482.00 | 10.05% | 970,155 |
| 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% | 2,173,951 |
| 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% | 229,145 |
| Jul 2, 2026 | 598.00 | 607.00 | 573.00 | 592.00 | 592.00 | 0.17% | 412,784 |
| 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% | 2,381,514 |
| Jun 29, 2026 | 550.00 | 577.00 | 542.00 | 571.00 | 571.00 | 3.82% | 282,893 |
| Jun 26, 2026 | 575.00 | 577.00 | 535.00 | 550.00 | 550.00 | -4.35% | 451,852 |
| Jun 25, 2026 | 580.00 | 620.00 | 548.00 | 575.00 | 575.00 | -1.88% | 528,255 |
| Jun 24, 2026 | 561.00 | 599.00 | 560.00 | 586.00 | 586.00 | 4.46% | 548,297 |
| Jun 23, 2026 | 590.00 | 620.00 | 559.00 | 561.00 | 561.00 | -5.24% | 918,078 |
| Jun 22, 2026 | 680.00 | 682.00 | 580.00 | 592.00 | 592.00 | -13.95% | 1,851,586 |
| Jun 19, 2026 | 670.00 | 796.00 | 663.00 | 688.00 | 688.00 | 2.69% | 6,035,766 |
| Jun 18, 2026 | 707.00 | 710.00 | 667.00 | 670.00 | 670.00 | -4.56% | 461,324 |
| Jun 17, 2026 | 715.00 | 716.00 | 688.00 | 702.00 | 702.00 | - | 284,184 |
| Jun 16, 2026 | 734.00 | 734.00 | 696.00 | 702.00 | 702.00 | -2.23% | 411,791 |
| Jun 15, 2026 | 712.00 | 746.00 | 707.00 | 718.00 | 718.00 | 1.99% | 717,235 |
| Jun 12, 2026 | 705.00 | 720.00 | 690.00 | 704.00 | 704.00 | 2.62% | 497,679 |
| Jun 11, 2026 | 652.00 | 692.00 | 652.00 | 686.00 | 686.00 | 1.18% | 293,839 |
| Jun 10, 2026 | 692.00 | 707.00 | 665.00 | 678.00 | 678.00 | -2.02% | 716,110 |
| Jun 9, 2026 | 662.00 | 704.00 | 660.00 | 692.00 | 692.00 | 3.59% | 402,544 |
| Jun 8, 2026 | 695.00 | 735.00 | 655.00 | 668.00 | 668.00 | -6.83% | 998,830 |
| Jun 5, 2026 | 726.00 | 738.00 | 702.00 | 717.00 | 717.00 | -3.11% | 559,410 |
| Jun 4, 2026 | 703.00 | 832.00 | 703.00 | 740.00 | 740.00 | 5.26% | 3,244,778 |
| Jun 2, 2026 | 680.00 | 775.00 | 643.00 | 703.00 | 703.00 | 3.38% | 3,565,568 |
| Jun 1, 2026 | 719.00 | 719.00 | 670.00 | 680.00 | 680.00 | -5.42% | 931,745 |
| May 29, 2026 | 766.00 | 894.00 | 715.00 | 719.00 | 719.00 | -6.14% | 5,532,241 |
| May 28, 2026 | 792.00 | 801.00 | 756.00 | 766.00 | 766.00 | -3.28% | 633,061 |
| May 27, 2026 | 811.00 | 831.00 | 790.00 | 792.00 | 792.00 | -3.53% | 1,046,210 |
| May 26, 2026 | 866.00 | 867.00 | 810.00 | 821.00 | 821.00 | -3.18% | 566,591 |
| May 22, 2026 | 824.00 | 860.00 | 816.00 | 848.00 | 848.00 | 4.56% | 671,617 |
| May 21, 2026 | 827.00 | 851.00 | 805.00 | 811.00 | 811.00 | -1.70% | 727,336 |
| May 20, 2026 | 864.00 | 875.00 | 819.00 | 825.00 | 825.00 | -4.62% | 637,532 |
| May 19, 2026 | 856.00 | 917.00 | 853.00 | 865.00 | 865.00 | 0.93% | 657,330 |
| May 18, 2026 | 859.00 | 872.00 | 830.00 | 857.00 | 857.00 | -0.23% | 591,183 |
| 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 |