hyungji Elite Co., Ltd. (KRX:093240)
South Korea
· Delayed Price · Currency is KRW 1,338.00
-9.00 (-0.67%)
At close: Dec 5, 2025
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,330.00 | 1,338.00 | 1,316.00 | 1,323.00 | - | -1.78% | 333,837 |
| Dec 4, 2025 | 1,320.00 | 1,449.00 | 1,320.00 | 1,347.00 | 1,347.00 | 1.89% | 3,321,051 |
| Dec 3, 2025 | 1,330.00 | 1,349.00 | 1,305.00 | 1,322.00 | 1,322.00 | -0.60% | 730,111 |
| Dec 2, 2025 | 1,377.00 | 1,381.00 | 1,326.00 | 1,330.00 | 1,330.00 | -2.71% | 766,322 |
| Dec 1, 2025 | 1,325.00 | 1,533.00 | 1,322.00 | 1,367.00 | 1,367.00 | 3.17% | 7,791,663 |
| Nov 28, 2025 | 1,305.00 | 1,336.00 | 1,299.00 | 1,325.00 | 1,325.00 | 1.92% | 493,881 |
| Nov 27, 2025 | 1,336.00 | 1,350.00 | 1,297.00 | 1,300.00 | 1,300.00 | -2.18% | 410,462 |
| Nov 26, 2025 | 1,272.00 | 1,333.00 | 1,272.00 | 1,329.00 | 1,329.00 | 4.48% | 634,448 |
| Nov 25, 2025 | 1,280.00 | 1,317.00 | 1,255.00 | 1,272.00 | 1,272.00 | -1.09% | 676,411 |
| Nov 24, 2025 | 1,324.00 | 1,340.00 | 1,278.00 | 1,286.00 | 1,286.00 | -3.31% | 1,142,471 |
| Nov 21, 2025 | 1,276.00 | 1,450.00 | 1,260.00 | 1,330.00 | 1,330.00 | 3.58% | 8,437,659 |
| Nov 20, 2025 | 1,245.00 | 1,479.00 | 1,200.00 | 1,284.00 | 1,284.00 | 2.39% | 5,667,051 |
| Nov 19, 2025 | 1,260.00 | 1,279.00 | 1,226.00 | 1,254.00 | 1,254.00 | 0.24% | 267,699 |
| Nov 18, 2025 | 1,289.00 | 1,336.00 | 1,250.00 | 1,251.00 | 1,251.00 | -3.99% | 777,164 |
| Nov 17, 2025 | 1,314.00 | 1,321.00 | 1,278.00 | 1,303.00 | 1,303.00 | -0.61% | 372,217 |
| Nov 14, 2025 | 1,308.00 | 1,430.00 | 1,300.00 | 1,311.00 | 1,311.00 | -1.65% | 1,732,278 |
| Nov 13, 2025 | 1,331.00 | 1,365.00 | 1,285.00 | 1,333.00 | 1,333.00 | 0.15% | 543,685 |
| Nov 12, 2025 | 1,353.00 | 1,389.00 | 1,327.00 | 1,331.00 | 1,331.00 | -2.63% | 596,238 |
| Nov 11, 2025 | 1,354.00 | 1,418.00 | 1,314.00 | 1,367.00 | 1,367.00 | 0.96% | 1,482,332 |
| Nov 10, 2025 | 1,200.00 | 1,380.00 | 1,200.00 | 1,354.00 | 1,354.00 | 12.37% | 3,960,508 |
| Nov 7, 2025 | 1,223.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,205.00 | -2.82% | 627,920 |
| Nov 6, 2025 | 1,232.00 | 1,277.00 | 1,209.00 | 1,240.00 | 1,240.00 | 0.65% | 908,350 |
| Nov 5, 2025 | 1,181.00 | 1,299.00 | 1,180.00 | 1,232.00 | 1,232.00 | 3.10% | 4,759,988 |
| Nov 4, 2025 | 1,187.00 | 1,213.00 | 1,160.00 | 1,195.00 | 1,195.00 | 0.67% | 1,410,497 |
| Nov 3, 2025 | 1,130.00 | 1,242.00 | 1,126.00 | 1,187.00 | 1,187.00 | -15.52% | 6,686,950 |
| Oct 31, 2025 | 1,420.00 | 1,428.00 | 1,380.00 | 1,405.00 | 1,405.00 | -1.20% | 929,343 |
| Oct 30, 2025 | 1,488.00 | 1,494.00 | 1,400.00 | 1,422.00 | 1,422.00 | -4.44% | 1,225,489 |
| Oct 29, 2025 | 1,542.00 | 1,565.00 | 1,475.00 | 1,488.00 | 1,488.00 | -4.12% | 1,146,824 |
| Oct 28, 2025 | 1,591.00 | 1,647.00 | 1,544.00 | 1,552.00 | 1,552.00 | -3.96% | 1,368,263 |
| Oct 27, 2025 | 1,587.00 | 1,699.00 | 1,587.00 | 1,616.00 | 1,616.00 | 2.21% | 2,657,147 |
| Oct 24, 2025 | 1,575.00 | 1,624.00 | 1,524.00 | 1,581.00 | 1,581.00 | 0.51% | 1,714,171 |
| Oct 23, 2025 | 1,627.00 | 1,694.00 | 1,573.00 | 1,573.00 | 1,573.00 | -3.02% | 1,463,054 |
| Oct 22, 2025 | 1,592.00 | 1,735.00 | 1,545.00 | 1,622.00 | 1,622.00 | 1.88% | 7,509,577 |
| Oct 21, 2025 | 1,480.00 | 1,699.00 | 1,453.00 | 1,592.00 | 1,592.00 | 8.30% | 14,743,150 |
| Oct 20, 2025 | 1,405.00 | 1,725.00 | 1,405.00 | 1,470.00 | 1,470.00 | 4.63% | 17,635,200 |
| Oct 17, 2025 | 1,468.00 | 1,471.00 | 1,405.00 | 1,405.00 | 1,405.00 | -4.29% | 644,514 |
| Oct 16, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,468.00 | 1,468.00 | -1.28% | 327,486 |
| Oct 15, 2025 | 1,470.00 | 1,514.00 | 1,468.00 | 1,487.00 | 1,487.00 | 1.64% | 362,469 |
| Oct 14, 2025 | 1,500.00 | 1,515.00 | 1,451.00 | 1,463.00 | 1,463.00 | -2.47% | 501,731 |
| Oct 13, 2025 | 1,410.00 | 1,517.00 | 1,401.00 | 1,500.00 | 1,500.00 | 2.74% | 619,706 |
| Oct 10, 2025 | 1,557.00 | 1,557.00 | 1,455.00 | 1,460.00 | 1,460.00 | -6.23% | 831,967 |
| Oct 2, 2025 | 1,535.00 | 1,589.00 | 1,535.00 | 1,557.00 | 1,557.00 | 1.10% | 538,171 |
| Oct 1, 2025 | 1,574.00 | 1,584.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.10% | 472,337 |
| Sep 30, 2025 | 1,591.00 | 1,603.00 | 1,565.00 | 1,573.00 | 1,573.00 | -2.30% | 313,795 |
| Sep 29, 2025 | 1,579.00 | 1,639.00 | 1,579.00 | 1,610.00 | 1,610.00 | 1.96% | 366,261 |
| Sep 26, 2025 | 1,590.00 | 1,613.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.69% | 536,465 |
| Sep 25, 2025 | 1,590.00 | 1,611.00 | 1,581.00 | 1,590.00 | 1,590.00 | -0.06% | 337,463 |
| Sep 24, 2025 | 1,606.00 | 1,622.00 | 1,586.00 | 1,591.00 | 1,591.00 | -1.12% | 329,752 |
| Sep 23, 2025 | 1,641.00 | 1,653.00 | 1,601.00 | 1,609.00 | 1,609.00 | -1.95% | 493,535 |
| Sep 22, 2025 | 1,626.00 | 1,663.00 | 1,601.00 | 1,641.00 | 1,641.00 | 1.42% | 467,798 |
| Sep 19, 2025 | 1,623.00 | 1,710.00 | 1,612.00 | 1,618.00 | 1,618.00 | -0.31% | 1,073,540 |
| Sep 18, 2025 | 1,620.00 | 1,648.00 | 1,615.00 | 1,623.00 | 1,623.00 | -0.37% | 588,375 |
| Sep 17, 2025 | 1,612.00 | 1,644.00 | 1,612.00 | 1,629.00 | 1,629.00 | 0.80% | 274,028 |
| Sep 16, 2025 | 1,652.00 | 1,669.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.36% | 652,370 |
| Sep 15, 2025 | 1,670.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.48% | 597,376 |
| Sep 12, 2025 | 1,630.00 | 1,674.00 | 1,620.00 | 1,663.00 | 1,663.00 | 2.02% | 721,641 |
| Sep 11, 2025 | 1,675.00 | 1,684.00 | 1,627.00 | 1,630.00 | 1,630.00 | -2.63% | 918,585 |
| Sep 10, 2025 | 1,704.00 | 1,704.00 | 1,673.00 | 1,674.00 | 1,674.00 | -1.76% | 673,106 |
| Sep 9, 2025 | 1,695.00 | 1,757.00 | 1,630.00 | 1,704.00 | 1,704.00 | 0.12% | 622,928 |
| Sep 8, 2025 | 1,688.00 | 1,740.00 | 1,682.00 | 1,702.00 | 1,702.00 | 0.83% | 563,990 |
| Sep 5, 2025 | 1,742.00 | 1,802.00 | 1,686.00 | 1,688.00 | 1,688.00 | -3.82% | 990,899 |
| Sep 4, 2025 | 1,690.00 | 1,783.00 | 1,673.00 | 1,755.00 | 1,755.00 | 4.15% | 967,803 |
| Sep 3, 2025 | 1,661.00 | 1,708.00 | 1,635.00 | 1,685.00 | 1,685.00 | 1.57% | 678,532 |
| Sep 2, 2025 | 1,707.00 | 1,716.00 | 1,620.00 | 1,659.00 | 1,659.00 | -1.01% | 788,726 |
| Sep 1, 2025 | 1,732.00 | 1,741.00 | 1,670.00 | 1,676.00 | 1,676.00 | -3.23% | 993,201 |
| Aug 29, 2025 | 1,818.00 | 1,818.00 | 1,728.00 | 1,732.00 | 1,732.00 | -3.94% | 1,077,765 |
| Aug 28, 2025 | 1,801.00 | 1,830.00 | 1,775.00 | 1,803.00 | 1,803.00 | 0.17% | 1,055,605 |
| Aug 27, 2025 | 1,855.00 | 1,876.00 | 1,800.00 | 1,800.00 | 1,800.00 | -3.59% | 1,302,746 |
| Aug 26, 2025 | 1,930.00 | 1,950.00 | 1,858.00 | 1,867.00 | 1,867.00 | -2.71% | 980,062 |
| Aug 25, 2025 | 1,966.00 | 1,996.00 | 1,876.00 | 1,919.00 | 1,919.00 | -2.09% | 1,471,867 |
| Aug 22, 2025 | 1,970.00 | 2,040.00 | 1,940.00 | 1,960.00 | 1,960.00 | -1.26% | 1,113,401 |
| Aug 21, 2025 | 1,981.00 | 2,050.00 | 1,971.00 | 1,985.00 | 1,985.00 | -0.75% | 1,451,742 |
| Aug 20, 2025 | 2,015.00 | 2,055.00 | 1,921.00 | 2,000.00 | 2,000.00 | -2.68% | 2,419,915 |
| Aug 19, 2025 | 2,125.00 | 2,195.00 | 2,035.00 | 2,055.00 | 2,055.00 | -4.42% | 4,489,511 |
| Aug 18, 2025 | 2,350.00 | 2,400.00 | 2,025.00 | 2,150.00 | 2,150.00 | -25.61% | 18,471,440 |
| Aug 14, 2025 | 3,000.00 | 3,000.00 | 2,820.00 | 2,890.00 | 2,890.00 | -2.53% | 593,898 |
| Aug 13, 2025 | 2,910.00 | 3,135.00 | 2,905.00 | 2,965.00 | 2,965.00 | 1.89% | 955,775 |
| Aug 12, 2025 | 2,975.00 | 3,075.00 | 2,905.00 | 2,910.00 | 2,910.00 | -1.52% | 500,581 |
| Aug 11, 2025 | 2,970.00 | 3,000.00 | 2,870.00 | 2,955.00 | 2,955.00 | -1.50% | 618,089 |
| Aug 8, 2025 | 3,005.00 | 3,025.00 | 2,940.00 | 3,000.00 | 3,000.00 | 0.50% | 388,510 |
| Aug 7, 2025 | 2,985.00 | 3,055.00 | 2,950.00 | 2,985.00 | 2,985.00 | 0.17% | 472,743 |
| Aug 6, 2025 | 2,915.00 | 3,055.00 | 2,870.00 | 2,980.00 | 2,980.00 | 2.05% | 544,970 |
| Aug 5, 2025 | 2,985.00 | 3,105.00 | 2,847.00 | 2,920.00 | 2,920.00 | -1.18% | 976,580 |
| Aug 4, 2025 | 2,810.00 | 3,095.00 | 2,810.00 | 2,955.00 | 2,955.00 | 2.60% | 1,224,521 |
| Aug 1, 2025 | 2,975.00 | 2,995.00 | 2,840.00 | 2,880.00 | 2,880.00 | -6.19% | 1,065,554 |
| Jul 31, 2025 | 2,825.00 | 3,070.00 | 2,760.00 | 3,070.00 | 3,070.00 | 10.63% | 1,809,577 |
| Jul 30, 2025 | 2,855.00 | 2,925.00 | 2,775.00 | 2,775.00 | 2,775.00 | -3.14% | 837,986 |
| Jul 29, 2025 | 2,900.00 | 2,910.00 | 2,795.00 | 2,865.00 | 2,865.00 | -0.69% | 848,270 |
| Jul 28, 2025 | 2,955.00 | 3,105.00 | 2,875.00 | 2,885.00 | 2,885.00 | -5.41% | 1,010,539 |
| Jul 25, 2025 | 3,005.00 | 3,105.00 | 2,945.00 | 3,050.00 | 3,050.00 | 1.50% | 991,364 |
| Jul 24, 2025 | 3,210.00 | 3,250.00 | 2,990.00 | 3,005.00 | 3,005.00 | -7.40% | 2,148,043 |
| Jul 23, 2025 | 3,485.00 | 3,510.00 | 3,180.00 | 3,245.00 | 3,245.00 | -5.94% | 1,601,091 |
| Jul 22, 2025 | 3,435.00 | 3,615.00 | 3,340.00 | 3,450.00 | 3,450.00 | 0.58% | 2,055,210 |
| Jul 21, 2025 | 3,290.00 | 3,450.00 | 3,290.00 | 3,430.00 | 3,430.00 | 2.85% | 509,997 |
| Jul 18, 2025 | 3,340.00 | 3,490.00 | 3,290.00 | 3,335.00 | 3,335.00 | -0.15% | 938,762 |
| Jul 17, 2025 | 3,255.00 | 3,355.00 | 3,225.00 | 3,340.00 | 3,340.00 | 1.21% | 570,759 |
| Jul 16, 2025 | 3,340.00 | 3,340.00 | 3,175.00 | 3,300.00 | 3,300.00 | -1.35% | 669,033 |
| Jul 15, 2025 | 3,355.00 | 3,480.00 | 3,270.00 | 3,345.00 | 3,345.00 | -2.76% | 1,160,703 |
| Jul 14, 2025 | 3,545.00 | 3,560.00 | 3,385.00 | 3,440.00 | 3,440.00 | -2.41% | 1,004,062 |
| Jul 11, 2025 | 3,300.00 | 3,650.00 | 3,265.00 | 3,525.00 | 3,525.00 | 6.17% | 4,374,424 |