hyungji Elite Co., Ltd. (KRX:093240)
South Korea · Delayed Price · Currency is KRW 1,840.00
+424.00 (29.94%)
Oct 30, 2026, 3:30 PM KST
hyungji Elite Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,414.00 | 1,840.00 | 1,397.00 | 1,840.00 | 1,840.00 | 29.94% | 4,793,988 |
| Oct 29, 2026 | 1,575.00 | 1,578.00 | 1,400.00 | 1,416.00 | 1,416.00 | -10.21% | 357,983 |
| Oct 28, 2026 | 1,764.00 | 1,770.00 | 1,571.00 | 1,577.00 | 1,577.00 | -8.31% | 707,655 |
| Oct 27, 2026 | 1,820.00 | 1,920.00 | 1,700.00 | 1,720.00 | 1,720.00 | -3.59% | 495,582 |
| Oct 26, 2026 | 1,816.00 | 2,090.00 | 1,750.00 | 1,784.00 | 1,784.00 | 0.51% | 1,907,689 |
| Oct 23, 2026 | 2,085.00 | 2,355.00 | 1,750.00 | 1,775.00 | 1,775.00 | -14.87% | 3,647,475 |
| Oct 22, 2026 | 2,080.00 | 2,660.00 | 1,866.00 | 2,085.00 | 2,085.00 | -2.57% | 8,611,928 |
| Oct 21, 2026 | 2,310.00 | 2,500.00 | 2,090.00 | 2,140.00 | 2,140.00 | 11.23% | 6,665,507 |
| Oct 20, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 30.00% | 1,075,554 |
| Sep 22, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | -1.33% | 211,267 |
| Sep 21, 2026 | 1,640.00 | 1,640.00 | 1,490.00 | 1,500.00 | 1,500.00 | -7.12% | 201,253 |
| Sep 18, 2026 | 1,585.00 | 1,710.00 | 1,575.00 | 1,615.00 | 1,615.00 | 2.87% | 130,224 |
| Sep 17, 2026 | 1,725.00 | 1,725.00 | 1,550.00 | 1,570.00 | 1,570.00 | -2.79% | 120,830 |
| Sep 16, 2026 | 1,525.00 | 1,695.00 | 1,525.00 | 1,615.00 | 1,615.00 | 3.53% | 187,730 |
| Sep 15, 2026 | 1,600.00 | 1,625.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.19% | 66,952 |
| Sep 14, 2026 | 1,710.00 | 1,710.00 | 1,585.00 | 1,595.00 | 1,595.00 | -6.73% | 84,590 |
| Sep 11, 2026 | 1,725.00 | 1,730.00 | 1,620.00 | 1,710.00 | 1,710.00 | - | 49,221 |
| Sep 10, 2026 | 1,640.00 | 1,850.00 | 1,595.00 | 1,710.00 | 1,710.00 | 5.88% | 265,850 |
| Sep 9, 2026 | 1,750.00 | 1,785.00 | 1,535.00 | 1,615.00 | 1,615.00 | -7.71% | 330,979 |
| Sep 8, 2026 | 1,885.00 | 1,890.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.17% | 136,586 |
| Sep 7, 2026 | 1,870.00 | 1,890.00 | 1,840.00 | 1,865.00 | 1,865.00 | - | 61,314 |
| Sep 4, 2026 | 1,910.00 | 1,910.00 | 1,840.00 | 1,865.00 | 1,865.00 | -2.61% | 70,854 |
| Sep 3, 2026 | 1,905.00 | 1,935.00 | 1,855.00 | 1,915.00 | 1,915.00 | -1.03% | 70,132 |
| Sep 2, 2026 | 1,970.00 | 2,060.00 | 1,885.00 | 1,935.00 | 1,935.00 | -0.77% | 206,198 |
| Sep 1, 2026 | 1,925.00 | 1,965.00 | 1,900.00 | 1,950.00 | 1,950.00 | -0.51% | 72,131 |
| Aug 31, 2026 | 1,945.00 | 1,985.00 | 1,910.00 | 1,960.00 | 1,960.00 | -0.25% | 72,327 |
| Aug 28, 2026 | 1,900.00 | 2,040.00 | 1,895.00 | 1,965.00 | 1,965.00 | 2.34% | 106,134 |
| Aug 27, 2026 | 1,950.00 | 1,980.00 | 1,875.00 | 1,920.00 | 1,920.00 | -2.78% | 144,685 |
| Aug 26, 2026 | 1,980.00 | 2,105.00 | 1,895.00 | 1,975.00 | 1,975.00 | -0.25% | 259,247 |
| Aug 25, 2026 | 1,955.00 | 2,090.00 | 1,910.00 | 1,980.00 | 1,980.00 | 1.54% | 182,192 |
| Aug 24, 2026 | 2,005.00 | 2,090.00 | 1,855.00 | 1,950.00 | 1,950.00 | -2.50% | 397,127 |
| Aug 21, 2026 | 2,020.00 | 2,045.00 | 1,925.00 | 2,000.00 | 2,000.00 | -2.44% | 215,528 |
| Aug 20, 2026 | 2,055.00 | 2,160.00 | 1,990.00 | 2,050.00 | 2,050.00 | 0.24% | 160,883 |
| Aug 19, 2026 | 2,000.00 | 2,195.00 | 1,950.00 | 2,045.00 | 2,045.00 | 2.00% | 306,791 |
| Aug 18, 2026 | 2,010.00 | 2,395.00 | 2,005.00 | 2,005.00 | 2,005.00 | 3.35% | 1,219,303 |
| Aug 14, 2026 | 1,915.00 | 1,985.00 | 1,825.00 | 1,940.00 | 1,940.00 | -3.72% | 379,049 |
| Aug 12, 2026 | 2,120.00 | 2,230.00 | 2,015.00 | 2,015.00 | 2,015.00 | -4.95% | 197,843 |
| Aug 11, 2026 | 2,070.00 | 2,135.00 | 2,070.00 | 2,120.00 | 2,120.00 | 1.19% | 149,373 |
| Aug 10, 2026 | 2,025.00 | 2,120.00 | 2,000.00 | 2,095.00 | 2,095.00 | 3.46% | 304,203 |
| Aug 7, 2026 | 2,055.00 | 2,100.00 | 1,950.00 | 2,025.00 | 2,025.00 | -1.46% | 211,191 |
| Aug 6, 2026 | 2,190.00 | 2,195.00 | 2,000.00 | 2,055.00 | 2,055.00 | -6.16% | 173,276 |
| Aug 5, 2026 | 2,300.00 | 2,315.00 | 2,140.00 | 2,190.00 | 2,190.00 | -0.90% | 142,358 |
| Aug 4, 2026 | 2,210.00 | 2,310.00 | 2,190.00 | 2,210.00 | 2,210.00 | - | 227,649 |
| Aug 3, 2026 | 2,020.00 | 2,345.00 | 1,950.00 | 2,210.00 | 2,210.00 | 8.60% | 475,387 |
| Jul 31, 2026 | 1,910.00 | 2,195.00 | 1,910.00 | 2,035.00 | 2,035.00 | 7.11% | 582,456 |
| Jul 30, 2026 | 1,800.00 | 2,350.00 | 1,800.00 | 1,900.00 | 1,900.00 | -0.26% | 1,061,966 |
| Jul 29, 2026 | 2,000.00 | 2,100.00 | 1,795.00 | 1,905.00 | 1,905.00 | -6.85% | 224,372 |
| Jul 28, 2026 | 2,055.00 | 2,170.00 | 1,990.00 | 2,045.00 | 2,045.00 | -3.76% | 177,495 |
| Jul 27, 2026 | 2,115.00 | 2,230.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.47% | 110,836 |
| Jul 24, 2026 | 2,235.00 | 2,375.00 | 2,100.00 | 2,135.00 | 2,135.00 | -4.47% | 215,151 |