hyungji Elite Co., Ltd. (KRX:093240)
South Korea
· Delayed Price · Currency is KRW 1,010.00
-75.00 (-6.91%)
Mar 9, 2026, 3:30 PM KST
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,056.00 | 1,056.00 | 989.00 | 1,010.00 | 1,010.00 | -6.91% | 934,463 |
| Mar 6, 2026 | 1,080.00 | 1,103.00 | 1,050.00 | 1,085.00 | 1,085.00 | - | 610,695 |
| Mar 5, 2026 | 1,099.00 | 1,119.00 | 1,050.00 | 1,085.00 | 1,085.00 | 7.64% | 1,343,049 |
| Mar 4, 2026 | 1,130.00 | 1,130.00 | 990.00 | 1,008.00 | 1,008.00 | -12.12% | 2,400,916 |
| Mar 3, 2026 | 1,149.00 | 1,185.00 | 1,130.00 | 1,147.00 | 1,147.00 | -4.02% | 2,419,135 |
| Feb 27, 2026 | 1,205.00 | 1,234.00 | 1,175.00 | 1,195.00 | 1,195.00 | -0.67% | 1,891,285 |
| Feb 26, 2026 | 1,302.00 | 1,311.00 | 1,200.00 | 1,203.00 | 1,203.00 | -8.31% | 2,898,554 |
| Feb 25, 2026 | 1,375.00 | 1,375.00 | 1,300.00 | 1,312.00 | 1,312.00 | -4.58% | 1,868,065 |
| Feb 24, 2026 | 1,388.00 | 1,402.00 | 1,362.00 | 1,375.00 | 1,375.00 | -1.01% | 1,476,249 |
| Feb 23, 2026 | 1,350.00 | 1,440.00 | 1,350.00 | 1,389.00 | 1,389.00 | 3.35% | 3,637,858 |
| Feb 20, 2026 | 1,346.00 | 1,393.00 | 1,314.00 | 1,344.00 | 1,344.00 | -0.15% | 3,056,522 |
| Feb 19, 2026 | 1,229.00 | 1,374.00 | 1,228.00 | 1,346.00 | 1,346.00 | 9.52% | 6,963,767 |
| Feb 13, 2026 | 1,192.00 | 1,250.00 | 1,160.00 | 1,229.00 | 1,229.00 | 0.99% | 5,762,530 |
| Feb 12, 2026 | 1,170.00 | 1,418.00 | 1,152.00 | 1,217.00 | 1,217.00 | 3.93% | 16,293,836 |
| Feb 11, 2026 | 1,190.00 | 1,229.00 | 1,152.00 | 1,171.00 | 1,171.00 | -9.71% | 8,036,394 |
| Feb 10, 2026 | 1,337.00 | 1,337.00 | 1,284.00 | 1,297.00 | 1,297.00 | -2.99% | 1,037,499 |
| Feb 9, 2026 | 1,347.00 | 1,389.00 | 1,331.00 | 1,337.00 | 1,337.00 | -0.30% | 623,464 |
| Feb 6, 2026 | 1,328.00 | 1,399.00 | 1,291.00 | 1,341.00 | 1,341.00 | -1.03% | 1,616,617 |
| Feb 5, 2026 | 1,414.00 | 1,416.00 | 1,354.00 | 1,355.00 | 1,355.00 | -4.04% | 1,094,231 |
| Feb 4, 2026 | 1,405.00 | 1,416.00 | 1,384.00 | 1,412.00 | 1,412.00 | 0.57% | 965,307 |
| Feb 3, 2026 | 1,366.00 | 1,415.00 | 1,366.00 | 1,404.00 | 1,404.00 | 3.24% | 817,749 |
| Feb 2, 2026 | 1,429.00 | 1,446.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.23% | 1,347,411 |
| Jan 30, 2026 | 1,404.00 | 1,448.00 | 1,385.00 | 1,420.00 | 1,420.00 | 1.21% | 1,698,796 |
| Jan 29, 2026 | 1,373.00 | 1,509.00 | 1,345.00 | 1,403.00 | 1,403.00 | 2.04% | 5,663,508 |
| Jan 28, 2026 | 1,418.00 | 1,424.00 | 1,375.00 | 1,375.00 | 1,375.00 | -3.03% | 1,535,426 |
| Jan 27, 2026 | 1,462.00 | 1,462.00 | 1,413.00 | 1,418.00 | 1,418.00 | -2.88% | 1,389,962 |
| Jan 26, 2026 | 1,461.00 | 1,509.00 | 1,420.00 | 1,460.00 | 1,460.00 | 0.21% | 1,821,622 |
| Jan 23, 2026 | 1,461.00 | 1,607.00 | 1,409.00 | 1,457.00 | 1,457.00 | -1.62% | 12,218,624 |
| Jan 22, 2026 | 1,458.00 | 1,700.00 | 1,452.00 | 1,481.00 | 1,481.00 | 3.78% | 11,834,749 |
| Jan 21, 2026 | 1,485.00 | 1,509.00 | 1,396.00 | 1,427.00 | 1,427.00 | -5.75% | 2,706,923 |
| Jan 20, 2026 | 1,680.00 | 1,680.00 | 1,513.00 | 1,514.00 | 1,514.00 | -8.13% | 4,645,754 |
| Jan 19, 2026 | 1,620.00 | 1,807.00 | 1,598.00 | 1,648.00 | 1,648.00 | 1.60% | 9,410,839 |
| Jan 16, 2026 | 1,660.00 | 1,670.00 | 1,570.00 | 1,622.00 | 1,622.00 | -1.22% | 2,286,570 |
| Jan 15, 2026 | 1,560.00 | 1,680.00 | 1,559.00 | 1,642.00 | 1,642.00 | 5.73% | 3,859,737 |
| Jan 14, 2026 | 1,585.00 | 1,720.00 | 1,545.00 | 1,553.00 | 1,553.00 | -1.71% | 4,533,166 |
| Jan 13, 2026 | 1,630.00 | 1,664.00 | 1,566.00 | 1,580.00 | 1,580.00 | -3.07% | 2,135,999 |
| Jan 12, 2026 | 1,699.00 | 1,724.00 | 1,600.00 | 1,630.00 | 1,630.00 | -2.51% | 2,736,751 |
| Jan 9, 2026 | 1,653.00 | 1,775.00 | 1,629.00 | 1,672.00 | 1,672.00 | -0.95% | 5,737,285 |
| Jan 8, 2026 | 1,701.00 | 1,998.00 | 1,649.00 | 1,688.00 | 1,688.00 | -3.60% | 17,089,420 |
| Jan 7, 2026 | 1,928.00 | 2,080.00 | 1,736.00 | 1,751.00 | 1,751.00 | -9.60% | 9,809,278 |
| Jan 6, 2026 | 2,105.00 | 2,345.00 | 1,928.00 | 1,937.00 | 1,937.00 | -12.35% | 16,857,970 |
| Jan 5, 2026 | 2,045.00 | 2,665.00 | 1,873.00 | 2,210.00 | 2,210.00 | 0.23% | 95,372,530 |
| Jan 2, 2026 | 1,852.00 | 2,205.00 | 1,847.00 | 2,205.00 | 2,205.00 | 29.86% | 20,429,750 |
| Dec 30, 2025 | 1,700.00 | 1,921.00 | 1,474.00 | 1,698.00 | 1,698.00 | 13.43% | 112,379,400 |
| Dec 29, 2025 | 1,164.00 | 1,497.00 | 1,153.00 | 1,497.00 | 1,497.00 | 29.95% | 11,465,300 |
| Dec 26, 2025 | 1,172.00 | 1,234.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.54% | 445,854 |
| Dec 24, 2025 | 1,194.00 | 1,200.00 | 1,168.00 | 1,170.00 | 1,170.00 | -1.68% | 327,674 |
| Dec 23, 2025 | 1,218.00 | 1,230.00 | 1,169.00 | 1,190.00 | 1,190.00 | -3.25% | 772,304 |
| Dec 22, 2025 | 1,249.00 | 1,249.00 | 1,219.00 | 1,230.00 | 1,230.00 | -0.49% | 704,768 |
| Dec 19, 2025 | 1,250.00 | 1,292.00 | 1,235.00 | 1,236.00 | 1,236.00 | -0.32% | 660,305 |
| Dec 18, 2025 | 1,275.00 | 1,282.00 | 1,235.00 | 1,240.00 | 1,240.00 | -2.44% | 952,373 |
| Dec 17, 2025 | 1,277.00 | 1,317.00 | 1,260.00 | 1,271.00 | 1,271.00 | -1.09% | 1,538,006 |
| Dec 16, 2025 | 1,300.00 | 1,497.00 | 1,237.00 | 1,285.00 | 1,285.00 | -6.00% | 19,551,260 |
| Dec 15, 2025 | 1,360.00 | 1,377.00 | 1,341.00 | 1,367.00 | 1,193.04 | 0.07% | 483,385 |
| Dec 12, 2025 | 1,416.00 | 1,437.00 | 1,356.00 | 1,366.00 | 1,192.16 | -3.26% | 1,122,097 |
| Dec 11, 2025 | 1,367.00 | 1,528.00 | 1,367.00 | 1,412.00 | 1,232.31 | 3.60% | 4,894,171 |
| Dec 10, 2025 | 1,369.00 | 1,414.00 | 1,350.00 | 1,363.00 | 1,189.54 | -0.37% | 944,702 |
| Dec 9, 2025 | 1,320.00 | 1,386.00 | 1,303.00 | 1,368.00 | 1,193.91 | 4.43% | 1,402,769 |
| Dec 8, 2025 | 1,341.00 | 1,349.00 | 1,304.00 | 1,310.00 | 1,143.29 | -2.09% | 599,729 |
| Dec 5, 2025 | 1,330.00 | 1,346.00 | 1,316.00 | 1,338.00 | 1,167.73 | -0.67% | 699,379 |
| Dec 4, 2025 | 1,320.00 | 1,449.00 | 1,320.00 | 1,347.00 | 1,175.58 | 1.89% | 3,321,051 |
| Dec 3, 2025 | 1,330.00 | 1,349.00 | 1,305.00 | 1,322.00 | 1,153.76 | -0.60% | 768,114 |
| Dec 2, 2025 | 1,377.00 | 1,381.00 | 1,326.00 | 1,330.00 | 1,160.74 | -2.71% | 773,465 |
| Dec 1, 2025 | 1,325.00 | 1,533.00 | 1,322.00 | 1,367.00 | 1,193.04 | 3.17% | 7,791,663 |
| Nov 28, 2025 | 1,305.00 | 1,336.00 | 1,299.00 | 1,325.00 | 1,156.38 | 1.92% | 493,881 |
| Nov 27, 2025 | 1,336.00 | 1,350.00 | 1,297.00 | 1,300.00 | 1,134.56 | -2.18% | 414,135 |
| Nov 26, 2025 | 1,272.00 | 1,333.00 | 1,272.00 | 1,329.00 | 1,159.87 | 4.48% | 639,332 |
| Nov 25, 2025 | 1,280.00 | 1,317.00 | 1,255.00 | 1,272.00 | 1,110.13 | -1.09% | 689,437 |
| Nov 24, 2025 | 1,324.00 | 1,340.00 | 1,278.00 | 1,286.00 | 1,122.34 | -3.31% | 1,142,471 |
| Nov 21, 2025 | 1,276.00 | 1,450.00 | 1,260.00 | 1,330.00 | 1,160.74 | 3.58% | 8,460,125 |
| Nov 20, 2025 | 1,245.00 | 1,479.00 | 1,200.00 | 1,284.00 | 1,120.60 | 2.39% | 5,667,051 |
| Nov 19, 2025 | 1,260.00 | 1,279.00 | 1,226.00 | 1,254.00 | 1,094.42 | 0.24% | 267,699 |
| Nov 18, 2025 | 1,289.00 | 1,336.00 | 1,250.00 | 1,251.00 | 1,091.80 | -3.99% | 777,164 |
| Nov 17, 2025 | 1,314.00 | 1,321.00 | 1,278.00 | 1,303.00 | 1,137.18 | -0.61% | 372,217 |
| Nov 14, 2025 | 1,308.00 | 1,430.00 | 1,300.00 | 1,311.00 | 1,144.16 | -1.65% | 1,732,278 |
| Nov 13, 2025 | 1,331.00 | 1,365.00 | 1,285.00 | 1,333.00 | 1,163.36 | 0.15% | 543,685 |
| Nov 12, 2025 | 1,353.00 | 1,389.00 | 1,327.00 | 1,331.00 | 1,161.62 | -2.63% | 596,238 |
| Nov 11, 2025 | 1,354.00 | 1,418.00 | 1,314.00 | 1,367.00 | 1,193.04 | 0.96% | 1,482,332 |
| Nov 10, 2025 | 1,200.00 | 1,380.00 | 1,200.00 | 1,354.00 | 1,181.69 | 12.37% | 3,960,508 |
| Nov 7, 2025 | 1,223.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,051.65 | -2.82% | 627,920 |
| Nov 6, 2025 | 1,232.00 | 1,277.00 | 1,209.00 | 1,240.00 | 1,082.20 | 0.65% | 908,350 |
| Nov 5, 2025 | 1,181.00 | 1,299.00 | 1,180.00 | 1,232.00 | 1,075.22 | 3.10% | 4,759,988 |
| Nov 4, 2025 | 1,187.00 | 1,213.00 | 1,160.00 | 1,195.00 | 1,042.92 | 0.67% | 1,410,497 |
| Nov 3, 2025 | 1,130.00 | 1,242.00 | 1,126.00 | 1,187.00 | 1,035.94 | -15.52% | 6,686,950 |
| Oct 31, 2025 | 1,420.00 | 1,428.00 | 1,380.00 | 1,405.00 | 1,226.20 | -1.20% | 929,343 |
| Oct 30, 2025 | 1,488.00 | 1,494.00 | 1,400.00 | 1,422.00 | 1,241.04 | -4.44% | 1,225,489 |
| Oct 29, 2025 | 1,542.00 | 1,565.00 | 1,475.00 | 1,488.00 | 1,298.64 | -4.12% | 1,146,824 |
| Oct 28, 2025 | 1,591.00 | 1,647.00 | 1,544.00 | 1,552.00 | 1,354.49 | -3.96% | 1,368,263 |
| Oct 27, 2025 | 1,587.00 | 1,699.00 | 1,587.00 | 1,616.00 | 1,410.35 | 2.21% | 2,657,147 |
| Oct 24, 2025 | 1,575.00 | 1,624.00 | 1,524.00 | 1,581.00 | 1,379.80 | 0.51% | 1,714,171 |
| Oct 23, 2025 | 1,627.00 | 1,694.00 | 1,573.00 | 1,573.00 | 1,372.82 | -3.02% | 1,463,054 |
| Oct 22, 2025 | 1,592.00 | 1,735.00 | 1,545.00 | 1,622.00 | 1,415.58 | 1.88% | 7,509,577 |
| Oct 21, 2025 | 1,480.00 | 1,699.00 | 1,453.00 | 1,592.00 | 1,389.40 | 8.30% | 14,743,150 |
| Oct 20, 2025 | 1,405.00 | 1,725.00 | 1,405.00 | 1,470.00 | 1,282.93 | 4.63% | 17,635,200 |
| Oct 17, 2025 | 1,468.00 | 1,471.00 | 1,405.00 | 1,405.00 | 1,226.20 | -4.29% | 644,514 |
| Oct 16, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,468.00 | 1,281.18 | -1.28% | 327,486 |
| Oct 15, 2025 | 1,470.00 | 1,514.00 | 1,468.00 | 1,487.00 | 1,297.76 | 1.64% | 362,469 |
| Oct 14, 2025 | 1,500.00 | 1,515.00 | 1,451.00 | 1,463.00 | 1,276.82 | -2.47% | 501,731 |
| Oct 13, 2025 | 1,410.00 | 1,517.00 | 1,401.00 | 1,500.00 | 1,309.11 | 2.74% | 619,706 |
| Oct 10, 2025 | 1,557.00 | 1,557.00 | 1,455.00 | 1,460.00 | 1,274.20 | -6.23% | 831,967 |