HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea
· Delayed Price · Currency is KRW 742.00
-15.00 (-1.98%)
At close: Dec 5, 2025
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 676.00 | 684.00 | 660.00 | 670.00 | 670.00 | -0.89% | 324,146 |
| Oct 1, 2025 | 675.00 | 684.00 | 670.00 | 676.00 | 676.00 | 0.30% | 233,769 |
| Sep 30, 2025 | 698.00 | 701.00 | 673.00 | 674.00 | 674.00 | -3.30% | 318,842 |
| Sep 29, 2025 | 692.00 | 714.00 | 692.00 | 697.00 | 697.00 | 0.72% | 292,824 |
| Sep 26, 2025 | 706.00 | 708.00 | 681.00 | 692.00 | 692.00 | -1.98% | 472,148 |
| Sep 25, 2025 | 710.00 | 715.00 | 701.00 | 706.00 | 706.00 | -0.56% | 296,156 |
| Sep 24, 2025 | 728.00 | 728.00 | 703.00 | 710.00 | 710.00 | -1.93% | 395,468 |
| Sep 23, 2025 | 738.00 | 746.00 | 720.00 | 724.00 | 724.00 | -1.90% | 532,551 |
| Sep 22, 2025 | 764.00 | 769.00 | 729.00 | 738.00 | 738.00 | -3.28% | 1,007,699 |
| Sep 19, 2025 | 776.00 | 857.00 | 761.00 | 763.00 | 763.00 | -1.68% | 2,380,194 |
| Sep 18, 2025 | 779.00 | 787.00 | 772.00 | 776.00 | 776.00 | 0.13% | 344,022 |
| Sep 17, 2025 | 772.00 | 782.00 | 767.00 | 775.00 | 775.00 | 0.39% | 212,033 |
| Sep 16, 2025 | 769.00 | 780.00 | 767.00 | 772.00 | 772.00 | -0.13% | 222,733 |
| Sep 15, 2025 | 780.00 | 780.00 | 764.00 | 773.00 | 773.00 | -0.77% | 371,797 |
| Sep 12, 2025 | 781.00 | 790.00 | 775.00 | 779.00 | 779.00 | -0.26% | 352,094 |
| Sep 11, 2025 | 795.00 | 799.00 | 779.00 | 781.00 | 781.00 | -1.76% | 420,349 |
| Sep 10, 2025 | 781.00 | 804.00 | 777.00 | 795.00 | 795.00 | 1.79% | 614,415 |
| Sep 9, 2025 | 783.00 | 797.00 | 775.00 | 781.00 | 781.00 | -0.26% | 334,253 |
| Sep 8, 2025 | 777.00 | 806.00 | 761.00 | 783.00 | 783.00 | 0.77% | 397,593 |
| Sep 5, 2025 | 808.00 | 808.00 | 767.00 | 777.00 | 777.00 | -1.52% | 532,178 |
| Sep 4, 2025 | 781.00 | 812.00 | 768.00 | 789.00 | 789.00 | 2.47% | 698,403 |
| Sep 3, 2025 | 783.00 | 793.00 | 765.00 | 770.00 | 770.00 | -0.52% | 427,265 |
| Sep 2, 2025 | 780.00 | 789.00 | 752.00 | 774.00 | 774.00 | 0.52% | 724,416 |
| Sep 1, 2025 | 798.00 | 798.00 | 768.00 | 770.00 | 770.00 | -2.53% | 311,277 |
| Aug 29, 2025 | 806.00 | 806.00 | 785.00 | 790.00 | 790.00 | -1.37% | 506,812 |
| Aug 28, 2025 | 800.00 | 808.00 | 792.00 | 801.00 | 801.00 | 0.13% | 290,589 |
| Aug 27, 2025 | 800.00 | 813.00 | 798.00 | 800.00 | 800.00 | -0.12% | 410,538 |
| Aug 26, 2025 | 811.00 | 816.00 | 795.00 | 801.00 | 801.00 | -1.84% | 536,731 |
| Aug 25, 2025 | 813.00 | 838.00 | 808.00 | 816.00 | 816.00 | -0.12% | 575,644 |
| Aug 22, 2025 | 830.00 | 835.00 | 811.00 | 817.00 | 817.00 | -1.57% | 719,344 |
| Aug 21, 2025 | 823.00 | 858.00 | 816.00 | 830.00 | 830.00 | 0.85% | 608,783 |
| Aug 20, 2025 | 840.00 | 846.00 | 812.00 | 823.00 | 823.00 | -2.72% | 594,502 |
| Aug 19, 2025 | 855.00 | 868.00 | 840.00 | 846.00 | 846.00 | -1.17% | 486,018 |
| Aug 18, 2025 | 887.00 | 887.00 | 843.00 | 856.00 | 856.00 | -3.39% | 804,409 |
| Aug 14, 2025 | 897.00 | 908.00 | 883.00 | 886.00 | 886.00 | -1.23% | 532,513 |
| Aug 13, 2025 | 893.00 | 910.00 | 883.00 | 897.00 | 897.00 | 0.45% | 501,924 |
| Aug 12, 2025 | 905.00 | 921.00 | 890.00 | 893.00 | 893.00 | -1.33% | 651,982 |
| Aug 11, 2025 | 918.00 | 924.00 | 903.00 | 905.00 | 905.00 | -1.42% | 802,138 |
| Aug 8, 2025 | 931.00 | 934.00 | 915.00 | 918.00 | 918.00 | -1.29% | 745,693 |
| Aug 7, 2025 | 920.00 | 944.00 | 920.00 | 930.00 | 930.00 | 0.54% | 635,148 |
| Aug 6, 2025 | 925.00 | 935.00 | 921.00 | 925.00 | 925.00 | -0.54% | 393,915 |
| Aug 5, 2025 | 941.00 | 954.00 | 929.00 | 930.00 | 930.00 | -1.17% | 646,216 |
| Aug 4, 2025 | 916.00 | 942.00 | 909.00 | 941.00 | 941.00 | 2.62% | 455,400 |
| Aug 1, 2025 | 958.00 | 958.00 | 900.00 | 917.00 | 917.00 | -4.28% | 937,513 |
| Jul 31, 2025 | 962.00 | 980.00 | 932.00 | 958.00 | 958.00 | 0.74% | 857,926 |
| Jul 30, 2025 | 953.00 | 961.00 | 950.00 | 951.00 | 951.00 | -0.21% | 483,396 |
| Jul 29, 2025 | 965.00 | 965.00 | 931.00 | 953.00 | 953.00 | -0.63% | 658,139 |
| Jul 28, 2025 | 991.00 | 998.00 | 951.00 | 959.00 | 959.00 | -3.23% | 1,659,969 |
| Jul 25, 2025 | 1,010.00 | 1,025.00 | 987.00 | 991.00 | 991.00 | -0.50% | 1,446,492 |
| Jul 24, 2025 | 1,009.00 | 1,065.00 | 993.00 | 996.00 | 996.00 | -1.39% | 2,977,352 |
| Jul 23, 2025 | 1,046.00 | 1,145.00 | 1,005.00 | 1,010.00 | 1,010.00 | -4.72% | 9,718,575 |
| Jul 22, 2025 | 990.00 | 1,196.00 | 982.00 | 1,060.00 | 1,060.00 | 8.16% | 23,387,030 |
| Jul 21, 2025 | 987.00 | 1,006.00 | 975.00 | 980.00 | 980.00 | -1.11% | 841,401 |
| Jul 18, 2025 | 991.00 | 1,009.00 | 985.00 | 991.00 | 991.00 | 0.10% | 943,108 |
| Jul 17, 2025 | 995.00 | 1,006.00 | 981.00 | 990.00 | 990.00 | -0.30% | 814,511 |
| Jul 16, 2025 | 1,011.00 | 1,014.00 | 983.00 | 993.00 | 993.00 | -1.78% | 1,285,894 |
| Jul 15, 2025 | 1,011.00 | 1,033.00 | 1,005.00 | 1,011.00 | 1,011.00 | -2.41% | 1,491,588 |
| Jul 14, 2025 | 1,085.00 | 1,094.00 | 1,035.00 | 1,036.00 | 1,036.00 | -4.07% | 2,959,626 |
| Jul 11, 2025 | 1,030.00 | 1,175.00 | 1,024.00 | 1,080.00 | 1,080.00 | 4.85% | 27,784,030 |