Hojeon Limited (KRX:111110)
South Korea · Delayed Price · Currency is KRW 8,690.00
+520.00 (6.36%)
At close: Oct 2, 2025
Hojeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8,050.00 | 8,290.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.74% | 30,119 |
| Aug 11, 2025 | 8,160.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | -0.25% | 18,067 |
| Aug 8, 2025 | 7,990.00 | 8,290.00 | 7,990.00 | 8,160.00 | 8,160.00 | 1.62% | 36,833 |
| Aug 7, 2025 | 7,940.00 | 8,040.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.50% | 5,725 |
| Aug 6, 2025 | 7,890.00 | 8,020.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.27% | 60,053 |
| Aug 5, 2025 | 8,010.00 | 8,180.00 | 7,810.00 | 7,890.00 | 7,890.00 | -1.38% | 107,579 |
| Aug 4, 2025 | 8,030.00 | 8,030.00 | 7,830.00 | 8,000.00 | 8,000.00 | -0.37% | 31,666 |
| Aug 1, 2025 | 8,320.00 | 8,320.00 | 7,910.00 | 8,030.00 | 8,030.00 | -2.78% | 67,209 |
| Jul 31, 2025 | 8,330.00 | 8,360.00 | 8,220.00 | 8,260.00 | 8,260.00 | -0.72% | 18,138 |
| Jul 30, 2025 | 8,230.00 | 8,330.00 | 8,180.00 | 8,320.00 | 8,320.00 | 1.09% | 27,117 |
| Jul 29, 2025 | 8,200.00 | 8,240.00 | 8,070.00 | 8,230.00 | 8,230.00 | 0.86% | 32,080 |
| Jul 28, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,160.00 | 8,160.00 | -2.04% | 19,171 |
| Jul 25, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,330.00 | 8,330.00 | -1.19% | 28,629 |
| Jul 24, 2025 | 8,790.00 | 8,820.00 | 8,400.00 | 8,430.00 | 8,430.00 | -4.10% | 40,104 |