Hyupjin Co., Ltd. (KOSDAQ:138360)
South Korea
· Delayed Price · Currency is KRW 1,115.00
+38.00 (3.53%)
At close: Dec 5, 2025
Hyupjin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,200.00 | 1,211.00 | 1,050.00 | 1,077.00 | 1,077.00 | -11.07% | 3,183,229 |
| Dec 3, 2025 | 1,249.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 2,060,384 |
| Dec 2, 2025 | 1,196.00 | 1,440.00 | 1,121.00 | 1,290.00 | 1,290.00 | 15.70% | 19,012,721 |
| Dec 1, 2025 | 1,310.00 | 1,310.00 | 1,064.00 | 1,115.00 | 1,115.00 | -6.69% | 889,984 |
| Nov 28, 2025 | 1,193.00 | 1,248.00 | 1,116.00 | 1,195.00 | 1,195.00 | -2.61% | 485,271 |
| Nov 27, 2025 | 1,230.00 | 1,290.00 | 1,194.00 | 1,227.00 | 1,227.00 | -0.41% | 724,840 |
| Nov 26, 2025 | 1,079.00 | 1,267.00 | 1,051.00 | 1,232.00 | 1,232.00 | 14.18% | 3,236,882 |
| Nov 25, 2025 | 953.00 | 1,088.00 | 948.00 | 1,079.00 | 1,079.00 | 13.46% | 1,936,060 |
| Nov 24, 2025 | 923.00 | 968.00 | 923.00 | 951.00 | 951.00 | 3.03% | 125,534 |
| Nov 21, 2025 | 953.00 | 953.00 | 922.00 | 923.00 | 923.00 | -3.15% | 131,071 |
| Nov 20, 2025 | 954.00 | 965.00 | 945.00 | 953.00 | 953.00 | -0.10% | 66,608 |
| Nov 19, 2025 | 939.00 | 985.00 | 920.00 | 954.00 | 954.00 | 1.60% | 151,510 |
| Nov 18, 2025 | 999.00 | 999.00 | 923.00 | 939.00 | 939.00 | -2.09% | 114,974 |
| Nov 17, 2025 | 941.00 | 968.00 | 936.00 | 959.00 | 959.00 | 1.80% | 135,983 |
| Nov 14, 2025 | 915.00 | 980.00 | 914.00 | 942.00 | 942.00 | 2.95% | 222,321 |
| Nov 13, 2025 | 919.00 | 931.00 | 913.00 | 915.00 | 915.00 | -0.44% | 111,253 |
| Nov 12, 2025 | 914.00 | 928.00 | 909.00 | 919.00 | 919.00 | 0.55% | 104,524 |
| Nov 11, 2025 | 933.00 | 940.00 | 914.00 | 914.00 | 914.00 | -2.04% | 92,479 |
| Nov 10, 2025 | 919.00 | 950.00 | 914.00 | 933.00 | 933.00 | 1.52% | 252,874 |
| Nov 7, 2025 | 915.00 | 948.00 | 908.00 | 919.00 | 919.00 | 0.44% | 167,461 |
| Nov 6, 2025 | 941.00 | 968.00 | 904.00 | 915.00 | 915.00 | -2.76% | 274,438 |
| Nov 5, 2025 | 950.00 | 966.00 | 917.00 | 941.00 | 941.00 | - | 203,434 |
| Nov 4, 2025 | 928.00 | 972.00 | 902.00 | 941.00 | 941.00 | 1.29% | 431,943 |
| Nov 3, 2025 | 932.00 | 950.00 | 900.00 | 929.00 | 929.00 | -0.32% | 321,094 |
| Oct 31, 2025 | 893.00 | 1,047.00 | 893.00 | 932.00 | 932.00 | 0.22% | 2,270,976 |
| Oct 30, 2025 | 930.00 | 1,014.00 | 885.00 | 930.00 | 930.00 | - | 1,719,952 |
| Oct 29, 2025 | 829.00 | 987.00 | 810.00 | 930.00 | 930.00 | 12.05% | 3,250,379 |
| Oct 28, 2025 | 782.00 | 895.00 | 774.00 | 830.00 | 830.00 | 6.14% | 1,748,422 |
| Oct 27, 2025 | 758.00 | 801.00 | 749.00 | 782.00 | 782.00 | 3.30% | 188,187 |
| Oct 24, 2025 | 741.00 | 770.00 | 735.00 | 757.00 | 757.00 | 2.16% | 178,454 |
| Oct 23, 2025 | 756.00 | 765.00 | 740.00 | 741.00 | 741.00 | -1.98% | 184,294 |
| Oct 22, 2025 | 745.00 | 760.00 | 740.00 | 756.00 | 756.00 | 1.48% | 62,417 |
| Oct 21, 2025 | 749.00 | 760.00 | 738.00 | 745.00 | 745.00 | -0.53% | 153,453 |
| Oct 20, 2025 | 750.00 | 752.00 | 728.00 | 749.00 | 749.00 | -0.13% | 287,027 |
| Oct 17, 2025 | 769.00 | 773.00 | 743.00 | 750.00 | 750.00 | -3.10% | 423,402 |
| Oct 16, 2025 | 786.00 | 790.00 | 764.00 | 774.00 | 774.00 | -1.53% | 353,613 |
| Oct 15, 2025 | 780.00 | 786.00 | 771.00 | 786.00 | 786.00 | 1.03% | 185,851 |
| Oct 14, 2025 | 789.00 | 789.00 | 768.00 | 778.00 | 778.00 | -0.26% | 194,146 |
| Oct 13, 2025 | 790.00 | 797.00 | 765.00 | 780.00 | 780.00 | -1.27% | 119,753 |
| Oct 10, 2025 | 780.00 | 809.00 | 771.00 | 790.00 | 790.00 | 2.46% | 215,811 |
| Oct 2, 2025 | 759.00 | 793.00 | 759.00 | 771.00 | 771.00 | 0.78% | 247,504 |
| Oct 1, 2025 | 773.00 | 784.00 | 754.00 | 765.00 | 765.00 | -1.03% | 229,976 |
| Sep 30, 2025 | 776.00 | 787.00 | 766.00 | 773.00 | 773.00 | -0.26% | 93,185 |
| Sep 29, 2025 | 781.00 | 794.00 | 768.00 | 775.00 | 775.00 | -0.77% | 143,425 |
| Sep 26, 2025 | 774.00 | 840.00 | 755.00 | 781.00 | 781.00 | 1.17% | 693,760 |
| Sep 25, 2025 | 772.00 | 800.00 | 770.00 | 772.00 | 772.00 | - | 114,083 |
| Sep 24, 2025 | 772.00 | 783.00 | 760.00 | 772.00 | 772.00 | 0.13% | 115,603 |
| Sep 23, 2025 | 773.00 | 787.00 | 757.00 | 771.00 | 771.00 | -1.15% | 194,636 |
| Sep 22, 2025 | 794.00 | 798.00 | 773.00 | 780.00 | 780.00 | -1.76% | 162,113 |
| Sep 19, 2025 | 794.00 | 807.00 | 793.00 | 794.00 | 794.00 | -1.00% | 110,120 |
| Sep 18, 2025 | 786.00 | 816.00 | 780.00 | 802.00 | 802.00 | 2.04% | 153,391 |
| Sep 17, 2025 | 786.00 | 795.00 | 780.00 | 786.00 | 786.00 | 0.13% | 246,564 |
| Sep 16, 2025 | 786.00 | 792.00 | 777.00 | 785.00 | 785.00 | -0.13% | 110,280 |
| Sep 15, 2025 | 787.00 | 795.00 | 781.00 | 786.00 | 786.00 | -0.13% | 116,218 |
| Sep 12, 2025 | 796.00 | 799.00 | 781.00 | 787.00 | 787.00 | -1.13% | 228,531 |
| Sep 11, 2025 | 829.00 | 829.00 | 791.00 | 796.00 | 796.00 | -1.61% | 140,125 |
| Sep 10, 2025 | 793.00 | 813.00 | 789.00 | 809.00 | 809.00 | 2.02% | 203,251 |
| Sep 9, 2025 | 801.00 | 807.00 | 787.00 | 793.00 | 793.00 | -0.75% | 155,909 |
| Sep 8, 2025 | 795.00 | 815.00 | 785.00 | 799.00 | 799.00 | 0.25% | 125,481 |
| Sep 5, 2025 | 822.00 | 830.00 | 780.00 | 797.00 | 797.00 | -2.21% | 201,802 |
| Sep 4, 2025 | 795.00 | 841.00 | 795.00 | 815.00 | 815.00 | 2.64% | 281,272 |
| Sep 3, 2025 | 819.00 | 821.00 | 779.00 | 794.00 | 794.00 | -1.73% | 269,361 |
| Sep 2, 2025 | 834.00 | 834.00 | 802.00 | 808.00 | 808.00 | -1.22% | 138,417 |
| Sep 1, 2025 | 872.00 | 873.00 | 811.00 | 818.00 | 818.00 | -4.55% | 615,059 |
| Aug 29, 2025 | 833.00 | 895.00 | 812.00 | 857.00 | 857.00 | 5.93% | 1,635,730 |
| Aug 28, 2025 | 815.00 | 838.00 | 782.00 | 809.00 | 809.00 | -1.34% | 552,074 |
| Aug 27, 2025 | 749.00 | 843.00 | 740.00 | 820.00 | 820.00 | 9.04% | 2,430,619 |
| Aug 26, 2025 | 757.00 | 764.00 | 745.00 | 752.00 | 752.00 | -0.66% | 376,918 |
| Aug 25, 2025 | 765.00 | 774.00 | 756.00 | 757.00 | 757.00 | - | 263,269 |
| Aug 22, 2025 | 758.00 | 770.00 | 749.00 | 757.00 | 757.00 | -0.13% | 278,856 |
| Aug 21, 2025 | 780.00 | 799.00 | 755.00 | 758.00 | 758.00 | -1.81% | 547,599 |
| Aug 20, 2025 | 793.00 | 793.00 | 763.00 | 772.00 | 772.00 | -2.65% | 510,744 |
| Aug 19, 2025 | 787.00 | 853.00 | 760.00 | 793.00 | 793.00 | 0.51% | 1,892,524 |
| Aug 18, 2025 | 781.00 | 870.00 | 781.00 | 789.00 | 789.00 | -1.38% | 2,390,119 |
| Aug 14, 2025 | 830.00 | 855.00 | 795.00 | 800.00 | 800.00 | -3.15% | 1,269,100 |
| Aug 13, 2025 | 944.00 | 954.00 | 805.00 | 826.00 | 826.00 | -10.70% | 3,138,526 |
| Aug 12, 2025 | 881.00 | 1,058.00 | 880.00 | 925.00 | 925.00 | 6.32% | 23,910,730 |
| Aug 11, 2025 | 1,049.00 | 1,049.00 | 853.00 | 870.00 | 870.00 | -7.74% | 9,817,129 |
| Aug 8, 2025 | 750.00 | 943.00 | 732.00 | 943.00 | 943.00 | 29.89% | 16,285,100 |
| Aug 7, 2025 | 726.00 | 737.00 | 718.00 | 726.00 | 726.00 | - | 99,293 |
| Aug 6, 2025 | 738.00 | 743.00 | 716.00 | 726.00 | 726.00 | -1.63% | 161,115 |
| Aug 5, 2025 | 738.00 | 760.00 | 710.00 | 738.00 | 738.00 | - | 143,860 |
| Aug 4, 2025 | 700.00 | 748.00 | 700.00 | 738.00 | 738.00 | 2.50% | 184,216 |
| Aug 1, 2025 | 736.00 | 746.00 | 720.00 | 720.00 | 720.00 | -2.31% | 191,723 |
| Jul 31, 2025 | 750.00 | 750.00 | 730.00 | 737.00 | 737.00 | -0.41% | 138,961 |
| Jul 30, 2025 | 777.00 | 784.00 | 735.00 | 740.00 | 740.00 | -3.90% | 361,582 |
| Jul 29, 2025 | 755.00 | 777.00 | 748.00 | 770.00 | 770.00 | 0.52% | 316,061 |
| Jul 28, 2025 | 766.00 | 775.00 | 746.00 | 766.00 | 766.00 | 1.86% | 374,552 |
| Jul 25, 2025 | 744.00 | 847.00 | 736.00 | 752.00 | 752.00 | - | 1,959,686 |
| Jul 24, 2025 | 747.00 | 767.00 | 724.00 | 752.00 | 752.00 | -1.18% | 1,206,371 |
| Jul 23, 2025 | 696.00 | 904.00 | 696.00 | 761.00 | 761.00 | 9.34% | 10,576,730 |
| Jul 22, 2025 | 694.00 | 700.00 | 680.00 | 696.00 | 696.00 | 0.14% | 358,095 |
| Jul 21, 2025 | 703.00 | 715.00 | 680.00 | 695.00 | 695.00 | -1.28% | 393,367 |
| Jul 18, 2025 | 680.00 | 830.00 | 668.00 | 704.00 | 704.00 | 5.71% | 5,242,865 |
| Jul 17, 2025 | 684.00 | 686.00 | 666.00 | 666.00 | 666.00 | -2.35% | 114,853 |
| Jul 16, 2025 | 696.00 | 699.00 | 677.00 | 682.00 | 682.00 | -1.59% | 225,302 |
| Jul 15, 2025 | 694.00 | 729.00 | 687.00 | 693.00 | 693.00 | -0.14% | 107,121 |
| Jul 14, 2025 | 708.00 | 712.00 | 691.00 | 694.00 | 694.00 | -1.14% | 39,795 |
| Jul 11, 2025 | 705.00 | 735.00 | 690.00 | 702.00 | 702.00 | 0.72% | 87,739 |
| Jul 10, 2025 | 698.00 | 702.00 | 689.00 | 697.00 | 697.00 | -0.14% | 52,121 |