Hyungji Elite Inc.(KR:093240)
â‚©1,370.00+22.00 (+1.63%)
KR:093240
Hyungji Elite Inc. historical prices
â‚©1,370.00
At close:+22.00 (+1.63%)
Want to see KR:093240 full AI Analyst Report?
Hyungji Elite Inc. (093240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,360.00 | 1,397.00 | 1,348.00 | 1,370.00 | 1,370.00 | +1.63% | 147,481 | 0.22 |
| Nov 10, 2026 | 1,329.00 | 1,422.00 | 1,310.00 | 1,348.00 | 1,348.00 | +0.67% | 204,487 | 0.31 |
| Nov 09, 2026 | 1,291.00 | 1,364.00 | 1,291.00 | 1,328.00 | 1,328.00 | -0.82% | 130,327 | 0.20 |
| Nov 06, 2026 | 1,384.00 | 1,480.00 | 1,300.00 | 1,339.00 | 1,339.00 | -3.18% | 295,521 | 0.45 |
| Nov 05, 2026 | 1,450.00 | 1,490.00 | 1,370.00 | 1,383.00 | 1,383.00 | -4.02% | 195,949 | 0.30 |
| Nov 04, 2026 | 1,515.00 | 1,570.00 | 1,411.00 | 1,441.00 | 1,441.00 | -4.44% | 313,644 | 0.48 |
| Nov 03, 2026 | 1,534.00 | 1,743.00 | 1,475.00 | 1,508.00 | 1,508.00 | -0.40% | 2,485,486 | 4.02 |
| Nov 02, 2026 | 2,000.00 | 2,085.00 | 1,514.00 | 1,514.00 | 1,514.00 | -17.72% | 3,920,450 | 7.03 |
| Oct 30, 2026 | 1,414.00 | 1,840.00 | 1,397.00 | 1,840.00 | 1,840.00 | +29.94% | 4,792,069 | 9.87 |
| Oct 29, 2026 | 1,575.00 | 1,578.00 | 1,400.00 | 1,416.00 | 1,416.00 | -10.21% | 357,983 | 0.73 |
| Oct 28, 2026 | 1,764.00 | 1,770.00 | 1,571.00 | 1,577.00 | 1,577.00 | -8.31% | 707,655 | 1.46 |
| Oct 27, 2026 | 1,820.00 | 1,920.00 | 1,700.00 | 1,720.00 | 1,720.00 | -3.59% | 495,582 | 1.00 |
| Oct 26, 2026 | 1,816.00 | 2,090.00 | 1,750.00 | 1,784.00 | 1,784.00 | +0.51% | 1,907,689 | 4.08 |
| Oct 23, 2026 | 2,085.00 | 2,355.00 | 1,750.00 | 1,775.00 | 1,775.00 | -14.87% | 3,647,475 | 8.84 |
| Oct 22, 2026 | 2,080.00 | 2,660.00 | 1,866.00 | 2,085.00 | 2,085.00 | -2.57% | 8,611,928 | 31.02 |
| Oct 21, 2026 | 2,310.00 | 2,500.00 | 2,090.00 | 2,140.00 | 2,140.00 | +11.23% | 6,665,507 | 38.04 |
| Oct 20, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | +30.00% | 1,075,554 | 6.59 |
| Oct 19, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,525.00 | 1,540.00 | 1,460.00 | 1,480.00 | 1,480.00 | -1.33% | 211,267 | 0.71 |
| Sep 21, 2026 | 1,640.00 | 1,640.00 | 1,490.00 | 1,500.00 | 1,500.00 | -7.12% | 201,253 | 0.68 |
| Sep 18, 2026 | 1,585.00 | 1,710.00 | 1,575.00 | 1,615.00 | 1,615.00 | +2.87% | 130,224 | 0.44 |
| Sep 17, 2026 | 1,725.00 | 1,725.00 | 1,550.00 | 1,570.00 | 1,570.00 | -2.79% | 120,830 | 0.40 |
| Sep 16, 2026 | 1,525.00 | 1,695.00 | 1,525.00 | 1,615.00 | 1,615.00 | +3.53% | 187,730 | 0.59 |
| Sep 15, 2026 | 1,600.00 | 1,625.00 | 1,530.00 | 1,560.00 | 1,560.00 | -2.19% | 66,952 | 0.21 |
| Sep 14, 2026 | 1,710.00 | 1,710.00 | 1,585.00 | 1,595.00 | 1,595.00 | -6.73% | 84,590 | 0.27 |
| Sep 11, 2026 | 1,725.00 | 1,730.00 | 1,620.00 | 1,710.00 | 1,710.00 | 0.00% | 49,221 | 0.16 |
| Sep 10, 2026 | 1,640.00 | 1,850.00 | 1,595.00 | 1,710.00 | 1,710.00 | +5.88% | 265,850 | 0.85 |
| Sep 09, 2026 | 1,750.00 | 1,785.00 | 1,535.00 | 1,615.00 | 1,615.00 | -7.71% | 330,979 | 1.07 |
| Sep 08, 2026 | 1,885.00 | 1,890.00 | 1,750.00 | 1,750.00 | 1,750.00 | -6.17% | 136,586 | 0.44 |
| Sep 07, 2026 | 1,870.00 | 1,890.00 | 1,840.00 | 1,865.00 | 1,865.00 | 0.00% | 61,314 | 0.20 |
| Sep 04, 2026 | 1,910.00 | 1,910.00 | 1,840.00 | 1,865.00 | 1,865.00 | -2.61% | 70,854 | 0.23 |
| Sep 03, 2026 | 1,905.00 | 1,935.00 | 1,855.00 | 1,915.00 | 1,915.00 | -1.03% | 70,132 | 0.22 |
