Skip to main content
Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,475.00
-10.00 (-0.67%)
At close: Dec 5, 2025

Hyungji Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,485.001,496.001,459.001,475.001,475.00-0.67%262,444
Dec 4, 20251,500.001,536.001,480.001,485.001,485.00-1.46%355,529
Dec 3, 20251,433.001,576.001,413.001,507.001,507.005.24%1,212,796
Dec 2, 20251,427.001,438.001,414.001,432.001,432.00-87,959
Dec 1, 20251,388.001,473.001,388.001,432.001,432.002.36%331,283
Nov 28, 20251,417.001,417.001,375.001,399.001,399.00-144,484
Nov 27, 20251,401.001,432.001,396.001,399.001,399.00-0.14%105,911
Nov 26, 20251,421.001,421.001,373.001,401.001,401.000.94%159,558
Nov 25, 20251,424.001,430.001,384.001,388.001,388.00-1.56%172,508
Nov 24, 20251,415.001,450.001,403.001,410.001,410.00-0.35%109,338
Nov 21, 20251,420.001,489.001,411.001,415.001,415.00-2.21%329,489
Nov 20, 20251,403.001,537.001,403.001,447.001,447.003.21%588,214
Nov 19, 20251,380.001,414.001,368.001,402.001,402.001.59%227,598
Nov 18, 20251,427.001,451.001,378.001,380.001,380.00-3.29%227,702
Nov 17, 20251,471.001,471.001,411.001,427.001,427.00-2.06%170,531
Nov 14, 20251,483.001,495.001,440.001,457.001,457.00-2.54%181,722
Nov 13, 20251,550.001,550.001,464.001,495.001,495.001.22%163,581
Nov 12, 20251,458.001,498.001,450.001,477.001,477.001.30%172,300
Nov 11, 20251,490.001,510.001,450.001,458.001,458.00-2.15%190,692
Nov 10, 20251,456.001,508.001,456.001,490.001,490.002.34%182,674
Nov 7, 20251,502.001,509.001,450.001,456.001,456.00-3.06%215,090
Nov 6, 20251,500.001,539.001,470.001,502.001,502.00-0.33%228,781
Nov 5, 20251,600.001,619.001,471.001,507.001,507.00-1.05%738,769
Nov 4, 20251,484.001,525.001,451.001,523.001,523.002.63%323,373
Nov 3, 20251,571.001,571.001,469.001,484.001,484.00-5.78%786,715
Oct 31, 20251,621.001,635.001,572.001,575.001,575.00-2.78%280,249
Oct 30, 20251,660.001,668.001,608.001,620.001,620.00-2.94%441,735
Oct 29, 20251,694.001,705.001,657.001,669.001,669.00-1.48%421,451
Oct 28, 20251,725.001,779.001,692.001,694.001,694.00-2.19%489,399
Oct 27, 20251,675.001,776.001,675.001,732.001,732.001.82%909,633
Oct 24, 20251,697.001,730.001,671.001,701.001,701.00-0.23%679,071
Oct 23, 20251,743.001,768.001,696.001,705.001,705.00-2.07%723,067
Oct 22, 20251,759.001,829.001,709.001,741.001,741.00-1.08%1,257,473
Oct 21, 20251,694.001,890.001,672.001,760.001,760.004.02%4,167,511
Oct 20, 20251,605.001,980.001,605.001,692.001,692.002.92%6,381,172
Oct 17, 20251,711.001,711.001,600.001,644.001,644.00-3.92%785,824
Oct 16, 20251,734.001,741.001,703.001,711.001,711.00-1.33%333,067
Oct 15, 20251,720.001,753.001,720.001,734.001,734.000.87%261,471
Oct 14, 20251,716.001,725.001,690.001,719.001,719.000.17%314,316
Oct 13, 20251,737.001,769.001,688.001,716.001,716.00-1.27%325,954
Oct 10, 20251,816.001,820.001,682.001,738.001,738.00-4.19%562,905
Oct 2, 20251,829.001,847.001,800.001,814.001,814.00-233,709
Oct 1, 20251,838.001,841.001,813.001,814.001,814.00-1.41%178,985
Sep 30, 20251,911.001,914.001,840.001,840.001,840.00-3.72%327,529
Sep 29, 20251,849.001,926.001,838.001,911.001,911.003.97%454,249
Sep 26, 20251,908.001,912.001,835.001,838.001,838.00-4.47%848,516
Sep 25, 20251,914.001,929.001,906.001,924.001,924.000.52%224,984
Sep 24, 20251,948.001,948.001,906.001,914.001,914.00-1.75%434,961
Sep 23, 20251,985.001,985.001,935.001,948.001,948.00-1.07%501,308
Sep 22, 20252,065.002,065.001,966.001,969.001,969.00-3.72%1,251,538
Sep 19, 20251,993.002,305.001,992.002,045.002,045.002.66%6,696,017
Sep 18, 20252,005.002,010.001,979.001,992.001,992.00-0.65%324,781
Sep 17, 20251,992.002,015.001,985.002,005.002,005.00-279,565
Sep 16, 20252,000.002,035.001,984.002,005.002,005.000.25%279,311
Sep 15, 20252,010.002,015.001,930.002,000.002,000.00-0.50%363,752
Sep 12, 20252,015.002,035.001,990.002,010.002,010.00-485,054
Sep 11, 20252,075.002,075.002,005.002,010.002,010.00-2.43%437,556
Sep 10, 20252,010.002,065.001,996.002,060.002,060.002.49%514,458
Sep 9, 20252,005.002,030.001,981.002,010.002,010.000.25%370,840
Sep 8, 20251,959.002,060.001,954.002,005.002,005.002.35%588,178
Sep 5, 20251,996.002,115.001,950.001,959.001,959.00-1.85%1,096,825
Sep 4, 20251,925.002,160.001,920.001,996.001,996.003.69%1,552,351
Sep 3, 20251,910.001,933.001,890.001,925.001,925.000.26%325,053
Sep 2, 20251,940.001,942.001,894.001,920.001,920.00-0.62%392,152
Sep 1, 20251,965.001,970.001,911.001,932.001,932.00-1.33%434,565
Aug 29, 20252,050.002,060.001,940.001,958.001,958.00-4.02%612,923
Aug 28, 20252,025.002,070.001,997.002,040.002,040.000.74%452,246
Aug 27, 20252,035.002,055.002,000.002,025.002,025.00-0.49%380,836
Aug 26, 20252,095.002,105.002,015.002,035.002,035.00-2.86%435,320
Aug 25, 20252,055.002,100.002,030.002,095.002,095.001.45%606,450
Aug 22, 20252,115.002,150.002,045.002,065.002,065.00-2.82%758,815
Aug 21, 20252,125.002,160.002,095.002,125.002,125.00-510,802
Aug 20, 20252,145.002,155.002,070.002,125.002,125.00-2.97%719,650
Aug 19, 20252,220.002,225.002,160.002,190.002,190.00-0.68%687,348
Aug 18, 20252,290.002,305.002,160.002,205.002,205.00-3.29%1,120,359
Aug 14, 20252,360.002,380.002,280.002,280.002,280.00-2.77%1,001,367
Aug 13, 20252,330.002,435.002,280.002,345.002,345.000.64%1,625,983
Aug 12, 20252,415.002,440.002,300.002,330.002,330.00-3.32%1,576,461
Aug 11, 20252,415.002,655.002,390.002,410.002,410.00-3.79%3,296,674
Aug 8, 20252,600.002,660.002,450.002,505.002,505.00-2.91%1,359,750
Aug 7, 20252,325.002,635.002,275.002,580.002,580.00-2.64%5,766,402
Aug 6, 20252,730.002,760.002,640.002,650.002,650.00-2.39%746,612
Aug 5, 20252,770.002,795.002,705.002,715.002,715.00-1.99%750,780
Aug 4, 20252,810.002,855.002,750.002,770.002,770.00-1.60%704,870
Aug 1, 20252,880.002,895.002,785.002,815.002,815.00-2.76%999,118
Jul 31, 20252,925.003,015.002,830.002,895.002,895.00-1.36%1,388,569
Jul 30, 20253,030.003,150.002,910.002,935.002,935.00-4.24%1,750,006
Jul 29, 20253,255.003,255.003,020.003,065.003,065.00-4.22%1,821,796
Jul 28, 20253,200.003,460.003,105.003,200.003,200.00-24.44%9,034,310
Jul 25, 20254,255.004,730.004,205.004,235.004,235.000.12%4,304,144
Jul 24, 20254,045.004,800.003,945.004,230.004,230.004.57%6,232,639
Jul 23, 20254,205.005,000.003,925.004,045.004,045.003.98%13,957,360
Jul 22, 20253,300.003,890.003,245.003,890.003,890.0030.39%1,802,846
Jul 21, 20253,023.333,060.002,900.002,983.332,983.33-1.32%852,984
Jul 18, 20253,123.333,231.333,000.003,023.333,023.33-2.05%1,558,673
Jul 17, 20253,253.333,253.333,030.003,086.673,086.67-3.14%1,231,172
Jul 16, 20253,303.333,393.333,133.333,186.673,186.67-4.40%2,396,204
Jul 15, 20253,460.003,520.003,320.003,333.333,333.33-8.76%3,028,901
Jul 14, 20253,913.333,980.003,653.333,653.333,653.33-5.52%6,451,707
Jul 11, 20253,153.334,146.673,126.673,866.673,866.6719.83%30,204,509