hyungji Elite Co., Ltd. (KRX:093240)
South Korea
· Delayed Price · Currency is KRW 967.00
-11.00 (-1.12%)
Apr 29, 2026, 3:30 PM KST
hyungji Elite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 979.00 | 989.00 | 959.00 | 967.00 | 967.00 | -1.12% | 592,536 |
| Apr 28, 2026 | 980.00 | 987.00 | 974.00 | 978.00 | 978.00 | -0.51% | 433,410 |
| Apr 27, 2026 | 994.00 | 996.00 | 981.00 | 983.00 | 983.00 | -1.21% | 742,081 |
| Apr 24, 2026 | 978.00 | 1,003.00 | 972.00 | 995.00 | 995.00 | 1.74% | 604,586 |
| Apr 23, 2026 | 996.00 | 1,004.00 | 972.00 | 978.00 | 978.00 | -1.91% | 721,756 |
| Apr 22, 2026 | 1,003.00 | 1,010.00 | 974.00 | 997.00 | 997.00 | -1.48% | 1,173,726 |
| Apr 21, 2026 | 1,044.00 | 1,059.00 | 1,003.00 | 1,012.00 | 1,012.00 | -2.97% | 1,141,479 |
| Apr 20, 2026 | 1,030.00 | 1,047.00 | 1,006.00 | 1,043.00 | 1,043.00 | 2.76% | 887,368 |
| Apr 17, 2026 | 1,017.00 | 1,031.00 | 999.00 | 1,015.00 | 1,015.00 | -0.20% | 663,853 |
| Apr 16, 2026 | 1,012.00 | 1,035.00 | 1,012.00 | 1,017.00 | 1,017.00 | 0.59% | 992,917 |
| Apr 15, 2026 | 1,015.00 | 1,029.00 | 1,001.00 | 1,011.00 | 1,011.00 | -0.39% | 1,017,022 |
| Apr 14, 2026 | 999.00 | 1,023.00 | 992.00 | 1,015.00 | 1,015.00 | 2.32% | 1,276,781 |
| Apr 13, 2026 | 997.00 | 1,020.00 | 979.00 | 992.00 | 992.00 | -1.10% | 910,987 |
| Apr 10, 2026 | 957.00 | 1,006.00 | 950.00 | 1,003.00 | 1,003.00 | 4.05% | 1,925,493 |
| Apr 9, 2026 | 951.00 | 1,037.00 | 932.00 | 964.00 | 964.00 | 2.23% | 3,118,245 |
| Apr 8, 2026 | 1,004.00 | 1,078.00 | 904.00 | 943.00 | 943.00 | -8.09% | 6,224,327 |
| Apr 7, 2026 | 953.00 | 1,162.00 | 950.00 | 1,026.00 | 1,026.00 | 8.23% | 33,182,482 |
| Apr 6, 2026 | 964.00 | 972.00 | 943.00 | 948.00 | 948.00 | -1.66% | 479,134 |
| Apr 3, 2026 | 966.00 | 978.00 | 945.00 | 964.00 | 964.00 | 2.01% | 493,878 |
| Apr 2, 2026 | 1,011.00 | 1,019.00 | 940.00 | 945.00 | 945.00 | -6.53% | 911,812 |
| Apr 1, 2026 | 987.00 | 1,011.00 | 986.00 | 1,011.00 | 1,011.00 | 3.48% | 414,886 |
| Mar 31, 2026 | 982.00 | 1,004.00 | 970.00 | 977.00 | 977.00 | -1.41% | 475,119 |
| Mar 30, 2026 | 964.00 | 998.00 | 962.00 | 991.00 | 991.00 | -0.30% | 325,929 |
| Mar 27, 2026 | 986.00 | 995.00 | 954.00 | 994.00 | 994.00 | 0.10% | 678,418 |
| Mar 26, 2026 | 1,023.00 | 1,023.00 | 993.00 | 993.00 | 993.00 | -3.12% | 568,215 |
| Mar 25, 2026 | 1,017.00 | 1,028.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.49% | 379,301 |
| Mar 24, 2026 | 999.00 | 1,020.00 | 992.00 | 1,010.00 | 1,010.00 | 2.02% | 480,047 |
| Mar 23, 2026 | 1,021.00 | 1,023.00 | 990.00 | 990.00 | 990.00 | -3.41% | 719,805 |
| Mar 20, 2026 | 1,022.00 | 1,033.00 | 990.00 | 1,025.00 | 1,025.00 | 1.99% | 539,738 |
| Mar 19, 2026 | 1,004.00 | 1,012.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 620,875 |
| Mar 18, 2026 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.39% | 526,754 |
| Mar 17, 2026 | 1,020.00 | 1,038.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.10% | 506,419 |
| Mar 16, 2026 | 1,051.00 | 1,051.00 | 1,016.00 | 1,020.00 | 1,020.00 | -2.76% | 565,920 |
| Mar 13, 2026 | 1,018.00 | 1,060.00 | 1,017.00 | 1,049.00 | 1,049.00 | - | 618,542 |
| Mar 12, 2026 | 1,052.00 | 1,069.00 | 1,035.00 | 1,049.00 | 1,049.00 | -1.87% | 536,433 |
| Mar 11, 2026 | 1,079.00 | 1,091.00 | 1,015.00 | 1,069.00 | 1,069.00 | 4.29% | 1,210,407 |
| Mar 10, 2026 | 1,029.00 | 1,060.00 | 1,002.00 | 1,025.00 | 1,025.00 | 1.49% | 691,789 |
| 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 |