HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea
· Delayed Price · Currency is KRW 506.00
+3.00 (0.60%)
At close: Mar 6, 2026
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 496.00 | 502.00 | 460.00 | 469.00 | 469.00 | -7.31% | 331,028 |
| Mar 6, 2026 | 496.00 | 508.00 | 480.00 | 506.00 | 506.00 | 0.60% | 294,046 |
| Mar 5, 2026 | 485.00 | 506.00 | 462.00 | 503.00 | 503.00 | 14.58% | 589,180 |
| Mar 4, 2026 | 500.00 | 500.00 | 425.00 | 439.00 | 439.00 | -13.07% | 1,353,189 |
| Mar 3, 2026 | 520.00 | 563.00 | 497.00 | 505.00 | 505.00 | -17.35% | 3,612,382 |
| Feb 27, 2026 | 627.00 | 632.00 | 600.00 | 611.00 | 611.00 | -2.40% | 770,294 |
| Feb 26, 2026 | 660.00 | 665.00 | 622.00 | 626.00 | 626.00 | -5.15% | 709,655 |
| Feb 25, 2026 | 666.00 | 672.00 | 660.00 | 660.00 | 660.00 | -0.90% | 438,370 |
| Feb 24, 2026 | 674.00 | 674.00 | 657.00 | 666.00 | 666.00 | - | 415,104 |
| Feb 23, 2026 | 674.00 | 679.00 | 663.00 | 666.00 | 666.00 | 0.15% | 375,736 |
| Feb 20, 2026 | 681.00 | 683.00 | 665.00 | 665.00 | 665.00 | -2.35% | 575,518 |
| Feb 19, 2026 | 680.00 | 691.00 | 668.00 | 681.00 | 681.00 | 0.15% | 814,054 |
| Feb 13, 2026 | 683.00 | 743.00 | 675.00 | 680.00 | 680.00 | -0.29% | 3,119,543 |
| Feb 12, 2026 | 670.00 | 753.00 | 657.00 | 682.00 | 682.00 | 2.71% | 5,053,371 |
| Feb 11, 2026 | 684.00 | 684.00 | 639.00 | 664.00 | 664.00 | -2.92% | 873,861 |
| Feb 10, 2026 | 693.00 | 697.00 | 680.00 | 684.00 | 684.00 | -1.30% | 551,527 |
| Feb 9, 2026 | 687.00 | 700.00 | 684.00 | 693.00 | 693.00 | 1.02% | 422,329 |
| Feb 6, 2026 | 675.00 | 742.00 | 650.00 | 686.00 | 686.00 | -0.15% | 1,961,982 |
| Feb 5, 2026 | 696.00 | 696.00 | 683.00 | 687.00 | 687.00 | -1.29% | 330,447 |
| Feb 4, 2026 | 688.00 | 701.00 | 680.00 | 696.00 | 696.00 | 0.87% | 384,118 |
| Feb 3, 2026 | 692.00 | 695.00 | 684.00 | 690.00 | 690.00 | 0.58% | 290,181 |
| Feb 2, 2026 | 703.00 | 705.00 | 685.00 | 686.00 | 686.00 | -2.42% | 431,828 |
| Jan 30, 2026 | 703.00 | 710.00 | 697.00 | 703.00 | 703.00 | -0.42% | 430,903 |
| Jan 29, 2026 | 701.00 | 715.00 | 697.00 | 706.00 | 706.00 | 0.57% | 559,155 |
| Jan 28, 2026 | 710.00 | 718.00 | 698.00 | 702.00 | 702.00 | -0.99% | 620,279 |
| Jan 27, 2026 | 712.00 | 721.00 | 706.00 | 709.00 | 709.00 | -0.42% | 429,500 |
| Jan 26, 2026 | 711.00 | 729.00 | 708.00 | 712.00 | 712.00 | -1.39% | 636,456 |
| Jan 23, 2026 | 705.00 | 774.00 | 698.00 | 722.00 | 722.00 | 1.55% | 2,035,305 |
| Jan 22, 2026 | 694.00 | 745.00 | 694.00 | 711.00 | 711.00 | 2.45% | 1,334,443 |
| Jan 21, 2026 | 717.00 | 717.00 | 687.00 | 694.00 | 694.00 | -3.21% | 962,433 |
| Jan 20, 2026 | 721.00 | 726.00 | 703.00 | 717.00 | 717.00 | -0.42% | 629,054 |
| Jan 19, 2026 | 714.00 | 750.00 | 710.00 | 720.00 | 720.00 | 0.28% | 979,790 |
| Jan 16, 2026 | 729.00 | 736.00 | 713.00 | 718.00 | 718.00 | -1.51% | 590,333 |
| Jan 15, 2026 | 728.00 | 743.00 | 720.00 | 729.00 | 729.00 | -0.68% | 527,459 |
| Jan 14, 2026 | 730.00 | 748.00 | 725.00 | 734.00 | 734.00 | -0.14% | 748,259 |
| Jan 13, 2026 | 750.00 | 751.00 | 729.00 | 735.00 | 735.00 | -2.00% | 764,677 |
| Jan 12, 2026 | 756.00 | 761.00 | 744.00 | 750.00 | 750.00 | -0.79% | 706,874 |
| Jan 9, 2026 | 754.00 | 761.00 | 731.00 | 756.00 | 756.00 | 0.40% | 634,953 |
| Jan 8, 2026 | 753.00 | 800.00 | 730.00 | 753.00 | 753.00 | - | 1,870,398 |
| Jan 7, 2026 | 816.00 | 818.00 | 750.00 | 753.00 | 753.00 | -5.99% | 1,824,845 |
| Jan 6, 2026 | 857.00 | 891.00 | 800.00 | 801.00 | 801.00 | -6.53% | 2,970,712 |
| Jan 5, 2026 | 882.00 | 960.00 | 775.00 | 857.00 | 857.00 | -4.78% | 22,922,134 |
| Jan 2, 2026 | 763.00 | 930.00 | 756.00 | 900.00 | 900.00 | 24.65% | 28,592,030 |
| Dec 30, 2025 | 742.00 | 793.00 | 705.00 | 722.00 | 722.00 | -0.41% | 7,493,274 |
| Dec 29, 2025 | 661.00 | 820.00 | 661.00 | 725.00 | 725.00 | 9.68% | 19,445,566 |
| Dec 26, 2025 | 669.00 | 678.00 | 656.00 | 661.00 | 661.00 | -2.07% | 372,461 |
| Dec 24, 2025 | 680.00 | 689.00 | 673.00 | 675.00 | 675.00 | -0.44% | 225,334 |
| Dec 23, 2025 | 702.00 | 702.00 | 678.00 | 678.00 | 678.00 | -2.87% | 608,368 |
| Dec 22, 2025 | 702.00 | 715.00 | 695.00 | 698.00 | 698.00 | -0.85% | 453,809 |
| Dec 19, 2025 | 699.00 | 706.00 | 696.00 | 704.00 | 704.00 | 0.72% | 234,816 |
| Dec 18, 2025 | 706.00 | 707.00 | 696.00 | 699.00 | 699.00 | -0.99% | 494,164 |
| Dec 17, 2025 | 720.00 | 733.00 | 704.00 | 706.00 | 706.00 | -1.94% | 668,392 |
| Dec 16, 2025 | 711.00 | 825.00 | 695.00 | 720.00 | 720.00 | 1.27% | 5,882,794 |
| Dec 15, 2025 | 710.00 | 715.00 | 700.00 | 711.00 | 711.00 | - | 292,322 |
| Dec 12, 2025 | 719.00 | 722.00 | 700.00 | 711.00 | 711.00 | -1.11% | 437,880 |
| Dec 11, 2025 | 727.00 | 740.00 | 713.00 | 719.00 | 719.00 | -0.14% | 573,666 |
| Dec 10, 2025 | 730.00 | 745.00 | 719.00 | 720.00 | 720.00 | -1.37% | 282,028 |
| Dec 9, 2025 | 728.00 | 737.00 | 718.00 | 730.00 | 730.00 | 0.27% | 368,392 |
| Dec 8, 2025 | 756.00 | 758.00 | 719.00 | 728.00 | 728.00 | -1.89% | 722,424 |
| Dec 5, 2025 | 757.00 | 795.00 | 730.00 | 742.00 | 742.00 | -1.98% | 757,609 |
| Dec 4, 2025 | 730.00 | 777.00 | 724.00 | 757.00 | 757.00 | 3.98% | 1,994,125 |
| Dec 3, 2025 | 727.00 | 740.00 | 714.00 | 728.00 | 728.00 | 0.28% | 766,133 |
| Dec 2, 2025 | 717.00 | 731.00 | 714.00 | 726.00 | 726.00 | 1.11% | 646,145 |
| Dec 1, 2025 | 707.00 | 760.00 | 707.00 | 718.00 | 718.00 | 0.84% | 1,432,656 |
| Nov 28, 2025 | 701.00 | 714.00 | 696.00 | 712.00 | 712.00 | 1.42% | 411,376 |
| Nov 27, 2025 | 702.00 | 713.00 | 700.00 | 702.00 | 702.00 | - | 429,290 |
| Nov 26, 2025 | 700.00 | 707.00 | 663.00 | 702.00 | 702.00 | 0.57% | 456,001 |
| Nov 25, 2025 | 704.00 | 719.00 | 695.00 | 698.00 | 698.00 | -0.85% | 498,334 |
| Nov 24, 2025 | 720.00 | 726.00 | 701.00 | 704.00 | 704.00 | -2.09% | 704,170 |
| Nov 21, 2025 | 723.00 | 794.00 | 715.00 | 719.00 | 719.00 | -2.04% | 2,907,150 |
| Nov 20, 2025 | 707.00 | 777.00 | 707.00 | 734.00 | 734.00 | 3.82% | 2,162,846 |
| Nov 19, 2025 | 722.00 | 729.00 | 703.00 | 707.00 | 707.00 | -0.70% | 909,045 |
| Nov 18, 2025 | 706.00 | 819.00 | 706.00 | 712.00 | 712.00 | 1.28% | 7,815,856 |
| Nov 17, 2025 | 718.00 | 720.00 | 702.00 | 703.00 | 703.00 | -2.09% | 516,230 |
| Nov 14, 2025 | 718.00 | 740.00 | 706.00 | 718.00 | 718.00 | -0.69% | 843,301 |
| Nov 13, 2025 | 736.00 | 736.00 | 718.00 | 723.00 | 723.00 | -1.63% | 794,328 |
| Nov 12, 2025 | 755.00 | 757.00 | 720.00 | 735.00 | 735.00 | -2.52% | 885,561 |
| Nov 11, 2025 | 750.00 | 790.00 | 723.00 | 754.00 | 754.00 | 0.94% | 1,745,778 |
| Nov 10, 2025 | 744.00 | 769.00 | 725.00 | 747.00 | 747.00 | 0.40% | 1,087,515 |
| Nov 7, 2025 | 749.00 | 791.00 | 711.00 | 744.00 | 744.00 | -0.80% | 1,562,809 |
| Nov 6, 2025 | 801.00 | 825.00 | 741.00 | 750.00 | 750.00 | -6.48% | 3,422,181 |
| Nov 5, 2025 | 746.00 | 895.00 | 722.00 | 802.00 | 802.00 | 12.64% | 18,866,460 |
| Nov 4, 2025 | 730.00 | 748.00 | 701.00 | 712.00 | 712.00 | -3.39% | 1,266,792 |
| Nov 3, 2025 | 777.00 | 790.00 | 730.00 | 737.00 | 737.00 | -5.99% | 2,574,288 |
| Oct 31, 2025 | 828.00 | 839.00 | 766.00 | 784.00 | 784.00 | -4.74% | 2,719,375 |
| Oct 30, 2025 | 870.00 | 925.00 | 810.00 | 823.00 | 823.00 | -6.37% | 5,614,191 |
| Oct 29, 2025 | 1,040.00 | 1,046.00 | 875.00 | 879.00 | 879.00 | -13.40% | 11,904,610 |
| Oct 28, 2025 | 1,049.00 | 1,172.00 | 1,002.00 | 1,015.00 | 1,015.00 | -3.24% | 21,000,770 |
| Oct 27, 2025 | 940.00 | 1,088.00 | 939.00 | 1,049.00 | 1,049.00 | 15.15% | 28,729,220 |
| Oct 24, 2025 | 855.00 | 975.00 | 825.00 | 911.00 | 911.00 | 6.55% | 15,324,000 |
| Oct 23, 2025 | 927.00 | 1,005.00 | 846.00 | 855.00 | 855.00 | -7.47% | 9,093,520 |
| Oct 22, 2025 | 829.00 | 985.00 | 786.00 | 924.00 | 924.00 | 11.33% | 23,550,590 |
| Oct 21, 2025 | 715.00 | 892.00 | 691.00 | 830.00 | 830.00 | 17.23% | 37,460,960 |
| Oct 20, 2025 | 620.00 | 778.00 | 609.00 | 708.00 | 708.00 | 18.20% | 34,780,280 |
| Oct 17, 2025 | 646.00 | 647.00 | 597.00 | 599.00 | 599.00 | -7.42% | 661,966 |
| Oct 16, 2025 | 651.00 | 656.00 | 646.00 | 647.00 | 647.00 | -0.61% | 251,311 |
| Oct 15, 2025 | 650.00 | 658.00 | 644.00 | 651.00 | 651.00 | -0.31% | 265,611 |
| Oct 14, 2025 | 668.00 | 668.00 | 647.00 | 653.00 | 653.00 | -1.36% | 256,461 |
| Oct 13, 2025 | 653.00 | 678.00 | 631.00 | 662.00 | 662.00 | 1.22% | 306,708 |
| Oct 10, 2025 | 670.00 | 678.00 | 641.00 | 654.00 | 654.00 | -2.39% | 463,797 |