Hojeon Limited (KRX:111110)
South Korea · Delayed Price · Currency is KRW 7,950.00
-40.00 (-0.50%)
At close: Oct 28, 2025
Hojeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | - | 50,827 |
| Oct 28, 2025 | 7,930.00 | 7,990.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.50% | 47,022 |
| Oct 27, 2025 | 8,210.00 | 8,230.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.68% | 121,721 |
| Oct 24, 2025 | 8,150.00 | 8,230.00 | 8,050.00 | 8,210.00 | 8,210.00 | 0.74% | 57,996 |
| Oct 23, 2025 | 8,060.00 | 8,190.00 | 7,950.00 | 8,150.00 | 8,150.00 | 1.37% | 33,769 |
| Oct 22, 2025 | 7,940.00 | 8,090.00 | 7,800.00 | 8,040.00 | 8,040.00 | 1.26% | 44,336 |
| Oct 21, 2025 | 8,050.00 | 8,050.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.24% | 29,224 |
| Oct 20, 2025 | 7,910.00 | 8,150.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1.64% | 32,594 |
| Oct 17, 2025 | 8,180.00 | 8,180.00 | 7,850.00 | 7,910.00 | 7,910.00 | -3.42% | 67,824 |
| Oct 16, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.73% | 48,520 |
| Oct 15, 2025 | 8,540.00 | 8,680.00 | 8,220.00 | 8,250.00 | 8,250.00 | -3.40% | 65,960 |
| Oct 14, 2025 | 8,600.00 | 8,830.00 | 8,530.00 | 8,540.00 | 8,540.00 | -1.61% | 152,267 |
| Oct 13, 2025 | 8,400.00 | 8,690.00 | 8,380.00 | 8,680.00 | 8,680.00 | 0.58% | 93,192 |
| Oct 10, 2025 | 8,680.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,630.00 | -0.69% | 68,134 |
| Oct 2, 2025 | 8,250.00 | 8,780.00 | 8,180.00 | 8,690.00 | 8,690.00 | 6.36% | 204,553 |
| Oct 1, 2025 | 7,930.00 | 8,350.00 | 7,860.00 | 8,170.00 | 8,170.00 | 3.03% | 143,169 |
| Sep 30, 2025 | 7,940.00 | 8,020.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.13% | 48,648 |
| Sep 29, 2025 | 7,720.00 | 7,990.00 | 7,720.00 | 7,940.00 | 7,940.00 | 2.06% | 47,297 |
| Sep 26, 2025 | 7,860.00 | 7,870.00 | 7,720.00 | 7,780.00 | 7,780.00 | -1.02% | 43,461 |
| Sep 25, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,860.00 | 7,860.00 | -1.13% | 62,357 |
| Sep 24, 2025 | 7,710.00 | 7,960.00 | 7,580.00 | 7,950.00 | 7,950.00 | 3.11% | 53,963 |
| Sep 23, 2025 | 7,760.00 | 7,790.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.64% | 57,967 |
| Sep 22, 2025 | 7,880.00 | 7,990.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.52% | 50,932 |
| Sep 19, 2025 | 7,820.00 | 7,930.00 | 7,660.00 | 7,880.00 | 7,880.00 | 0.90% | 90,201 |
| Sep 18, 2025 | 7,630.00 | 8,120.00 | 7,570.00 | 7,810.00 | 7,810.00 | 5.68% | 440,615 |
| Sep 17, 2025 | 7,440.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | -0.67% | 57,278 |
| Sep 16, 2025 | 7,470.00 | 7,510.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.40% | 48,080 |
| Sep 15, 2025 | 7,340.00 | 7,490.00 | 7,300.00 | 7,470.00 | 7,470.00 | 2.47% | 57,250 |
| Sep 12, 2025 | 7,250.00 | 7,680.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.55% | 88,249 |
| Sep 11, 2025 | 7,230.00 | 7,340.00 | 7,130.00 | 7,250.00 | 7,250.00 | 3.42% | 127,261 |
| Sep 10, 2025 | 6,980.00 | 7,060.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.14% | 59,618 |
| Sep 9, 2025 | 7,010.00 | 7,050.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.14% | 27,652 |
| Sep 8, 2025 | 7,000.00 | 7,040.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.29% | 21,855 |
| Sep 5, 2025 | 7,000.00 | 7,000.00 | 6,890.00 | 6,990.00 | 6,990.00 | 0.43% | 26,647 |
| Sep 4, 2025 | 7,000.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,960.00 | 0.14% | 43,475 |
| Sep 3, 2025 | 7,000.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.57% | 16,663 |
| Sep 2, 2025 | 6,900.00 | 7,010.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1.75% | 11,865 |
| Sep 1, 2025 | 7,010.00 | 7,070.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.58% | 32,283 |
| Aug 29, 2025 | 7,010.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.43% | 17,109 |
| Aug 28, 2025 | 6,990.00 | 7,030.00 | 6,830.00 | 7,010.00 | 7,010.00 | 0.43% | 22,022 |
| Aug 27, 2025 | 7,030.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.29% | 30,960 |
| Aug 26, 2025 | 7,030.00 | 7,060.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.29% | 18,310 |
| Aug 25, 2025 | 7,000.00 | 7,095.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.43% | 45,243 |
| Aug 22, 2025 | 7,090.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,950.00 | -0.86% | 24,630 |
| Aug 21, 2025 | 7,130.00 | 7,130.00 | 6,920.00 | 7,010.00 | 7,010.00 | 0.14% | 64,952 |
| Aug 20, 2025 | 6,950.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 0.29% | 48,644 |
| Aug 19, 2025 | 6,850.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.45% | 83,016 |
| Aug 18, 2025 | 7,790.00 | 7,790.00 | 6,760.00 | 6,880.00 | 6,880.00 | -14.96% | 636,726 |
| Aug 14, 2025 | 8,070.00 | 8,110.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.37% | 13,903 |
| Aug 13, 2025 | 8,200.00 | 8,370.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.71% | 25,598 |