Hojeon Limited (KRX:111110)
South Korea
· Delayed Price · Currency is KRW 7,320.00
-310.00 (-4.06%)
Mar 9, 2026, 3:30 PM KST
Hojeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,630.00 | 7,630.00 | 7,300.00 | 7,320.00 | 7,320.00 | -4.06% | 48,267 |
| Mar 6, 2026 | 7,650.00 | 7,760.00 | 7,540.00 | 7,630.00 | 7,630.00 | - | 8,899 |
| Mar 5, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,630.00 | 7,630.00 | 1.73% | 30,844 |
| Mar 4, 2026 | 7,720.00 | 7,820.00 | 7,300.00 | 7,500.00 | 7,500.00 | -4.94% | 121,253 |
| Mar 3, 2026 | 7,880.00 | 8,010.00 | 7,800.00 | 7,890.00 | 7,890.00 | -1.50% | 19,325 |
| Feb 27, 2026 | 8,000.00 | 8,060.00 | 7,880.00 | 8,010.00 | 8,010.00 | 0.25% | 90,314 |
| Feb 26, 2026 | 8,100.00 | 8,100.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.87% | 36,788 |
| Feb 25, 2026 | 8,030.00 | 8,110.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.37% | 30,438 |
| Feb 24, 2026 | 8,200.00 | 8,200.00 | 8,010.00 | 8,030.00 | 8,030.00 | -2.43% | 30,412 |
| Feb 23, 2026 | 8,140.00 | 8,370.00 | 8,140.00 | 8,230.00 | 8,230.00 | 1.11% | 49,164 |
| Feb 20, 2026 | 7,950.00 | 8,170.00 | 7,950.00 | 8,140.00 | 8,140.00 | 1.37% | 36,854 |
| Feb 19, 2026 | 8,070.00 | 8,110.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.50% | 35,149 |
| Feb 13, 2026 | 8,090.00 | 8,140.00 | 7,930.00 | 8,070.00 | 8,070.00 | -0.25% | 19,175 |
| Feb 12, 2026 | 8,060.00 | 8,150.00 | 7,980.00 | 8,090.00 | 8,090.00 | 0.37% | 24,817 |
| Feb 11, 2026 | 7,970.00 | 8,100.00 | 7,970.00 | 8,060.00 | 8,060.00 | 1.13% | 15,739 |
| Feb 10, 2026 | 8,000.00 | 8,060.00 | 7,940.00 | 7,970.00 | 7,970.00 | - | 22,276 |
| Feb 9, 2026 | 7,970.00 | 8,120.00 | 7,950.00 | 7,970.00 | 7,970.00 | - | 20,716 |
| Feb 6, 2026 | 8,070.00 | 8,070.00 | 7,770.00 | 7,970.00 | 7,970.00 | -1.24% | 28,282 |
| Feb 5, 2026 | 7,940.00 | 8,170.00 | 7,860.00 | 8,070.00 | 8,070.00 | 2.15% | 49,811 |
| Feb 4, 2026 | 7,890.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.25% | 15,550 |
| Feb 3, 2026 | 7,810.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,880.00 | 1.16% | 34,149 |
| Feb 2, 2026 | 7,890.00 | 7,890.00 | 7,720.00 | 7,790.00 | 7,790.00 | -1.27% | 46,162 |
| Jan 30, 2026 | 7,770.00 | 7,970.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.28% | 30,321 |
| Jan 29, 2026 | 7,740.00 | 7,890.00 | 7,670.00 | 7,790.00 | 7,790.00 | 0.65% | 56,786 |
| Jan 28, 2026 | 7,800.00 | 7,840.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.39% | 31,495 |
| Jan 27, 2026 | 7,730.00 | 7,810.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.52% | 37,526 |
| Jan 26, 2026 | 7,730.00 | 7,860.00 | 7,650.00 | 7,730.00 | 7,730.00 | 0.13% | 47,454 |
| Jan 23, 2026 | 7,730.00 | 7,800.00 | 7,650.00 | 7,720.00 | 7,720.00 | -0.13% | 30,518 |
| Jan 22, 2026 | 7,760.00 | 7,850.00 | 7,660.00 | 7,730.00 | 7,730.00 | -0.39% | 15,223 |
| Jan 21, 2026 | 7,800.00 | 7,840.00 | 7,520.00 | 7,760.00 | 7,760.00 | - | 47,317 |
| Jan 20, 2026 | 7,670.00 | 7,800.00 | 7,590.00 | 7,760.00 | 7,760.00 | 1.31% | 24,099 |
| Jan 19, 2026 | 7,570.00 | 7,870.00 | 7,570.00 | 7,660.00 | 7,660.00 | 1.32% | 36,481 |
| Jan 16, 2026 | 7,650.00 | 7,650.00 | 7,520.00 | 7,560.00 | 7,560.00 | -0.53% | 15,057 |
| Jan 15, 2026 | 7,680.00 | 7,730.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.04% | 42,263 |
| Jan 14, 2026 | 7,630.00 | 7,780.00 | 7,500.00 | 7,680.00 | 7,680.00 | 0.66% | 11,041 |
| Jan 13, 2026 | 7,880.00 | 7,880.00 | 7,570.00 | 7,630.00 | 7,630.00 | -2.80% | 27,930 |
| Jan 12, 2026 | 7,730.00 | 7,850.00 | 7,620.00 | 7,850.00 | 7,850.00 | 2.61% | 20,256 |
| Jan 9, 2026 | 7,630.00 | 7,780.00 | 7,560.00 | 7,650.00 | 7,650.00 | 1.59% | 16,893 |
| Jan 8, 2026 | 7,690.00 | 7,760.00 | 7,500.00 | 7,530.00 | 7,530.00 | -2.08% | 39,459 |
| Jan 7, 2026 | 8,060.00 | 8,060.00 | 7,670.00 | 7,690.00 | 7,690.00 | -3.75% | 39,069 |
| Jan 6, 2026 | 8,080.00 | 8,100.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.25% | 17,508 |
| Jan 5, 2026 | 8,020.00 | 8,260.00 | 7,900.00 | 7,970.00 | 7,970.00 | -0.62% | 45,059 |
| Jan 2, 2026 | 7,770.00 | 8,440.00 | 7,770.00 | 8,020.00 | 8,020.00 | 3.89% | 39,323 |
| Dec 30, 2025 | 7,810.00 | 7,840.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.77% | 18,465 |
| Dec 29, 2025 | 8,270.00 | 8,270.00 | 7,780.00 | 7,780.00 | 7,780.00 | -6.83% | 57,548 |
| Dec 26, 2025 | 8,310.00 | 8,400.00 | 8,300.00 | 8,350.00 | 7,950.00 | 0.12% | 23,956 |
| Dec 24, 2025 | 8,380.00 | 8,570.00 | 8,240.00 | 8,340.00 | 7,940.48 | - | 35,909 |
| Dec 23, 2025 | 8,500.00 | 8,530.00 | 8,270.00 | 8,340.00 | 7,940.48 | -1.88% | 21,875 |
| Dec 22, 2025 | 8,590.00 | 8,620.00 | 8,250.00 | 8,500.00 | 8,092.81 | -1.05% | 30,406 |
| Dec 19, 2025 | 8,690.00 | 8,720.00 | 8,540.00 | 8,590.00 | 8,178.50 | -1.83% | 16,133 |
| Dec 18, 2025 | 8,830.00 | 8,840.00 | 8,530.00 | 8,750.00 | 8,330.84 | -1.02% | 28,878 |
| Dec 17, 2025 | 8,520.00 | 8,840.00 | 8,440.00 | 8,840.00 | 8,416.53 | 4.37% | 77,004 |
| Dec 16, 2025 | 8,650.00 | 8,650.00 | 8,460.00 | 8,470.00 | 8,064.25 | -2.08% | 28,236 |
| Dec 15, 2025 | 8,290.00 | 8,660.00 | 8,290.00 | 8,650.00 | 8,235.63 | 2.00% | 48,593 |
| Dec 12, 2025 | 8,260.00 | 8,700.00 | 8,180.00 | 8,480.00 | 8,073.77 | 2.66% | 73,139 |
| Dec 11, 2025 | 8,180.00 | 8,300.00 | 8,090.00 | 8,260.00 | 7,864.31 | 1.60% | 23,865 |
| Dec 10, 2025 | 8,270.00 | 8,280.00 | 8,060.00 | 8,130.00 | 7,740.54 | -1.69% | 23,203 |
| Dec 9, 2025 | 8,050.00 | 8,350.00 | 8,000.00 | 8,270.00 | 7,873.83 | 3.38% | 41,359 |
| Dec 8, 2025 | 8,160.00 | 8,380.00 | 7,950.00 | 8,000.00 | 7,616.77 | -1.96% | 43,505 |
| Dec 5, 2025 | 8,040.00 | 8,210.00 | 7,980.00 | 8,160.00 | 7,769.10 | 1.49% | 36,682 |
| Dec 4, 2025 | 7,970.00 | 8,150.00 | 7,910.00 | 8,040.00 | 7,654.85 | - | 26,106 |
| Dec 3, 2025 | 8,040.00 | 8,120.00 | 8,040.00 | 8,040.00 | 7,654.85 | - | 20,454 |
| Dec 2, 2025 | 8,110.00 | 8,110.00 | 7,990.00 | 8,040.00 | 7,654.85 | 0.50% | 8,097 |
| Dec 1, 2025 | 7,990.00 | 8,100.00 | 7,970.00 | 8,000.00 | 7,616.77 | -0.12% | 21,090 |
| Nov 28, 2025 | 7,880.00 | 8,050.00 | 7,880.00 | 8,010.00 | 7,626.29 | 1.65% | 24,320 |
| Nov 27, 2025 | 7,800.00 | 7,900.00 | 7,780.00 | 7,880.00 | 7,502.51 | 1.16% | 12,618 |
| Nov 26, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,790.00 | 7,416.83 | -1.39% | 21,156 |
| Nov 25, 2025 | 7,870.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,521.56 | 0.64% | 9,322 |
| Nov 24, 2025 | 7,800.00 | 7,860.00 | 7,710.00 | 7,850.00 | 7,473.95 | 0.64% | 9,795 |
| Nov 21, 2025 | 7,780.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,426.35 | 0.13% | 8,453 |
| Nov 20, 2025 | 7,600.00 | 7,810.00 | 7,600.00 | 7,790.00 | 7,416.83 | 2.50% | 7,320 |
| Nov 19, 2025 | 7,770.00 | 7,770.00 | 7,510.00 | 7,600.00 | 7,235.93 | - | 14,032 |
| Nov 18, 2025 | 7,860.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,235.93 | -3.31% | 54,769 |
| Nov 17, 2025 | 7,890.00 | 8,000.00 | 7,800.00 | 7,860.00 | 7,483.47 | 1.42% | 30,004 |
| Nov 14, 2025 | 7,800.00 | 7,890.00 | 7,710.00 | 7,750.00 | 7,378.74 | -0.64% | 13,277 |
| Nov 13, 2025 | 7,890.00 | 7,890.00 | 7,760.00 | 7,800.00 | 7,426.35 | -1.89% | 11,087 |
| Nov 12, 2025 | 7,460.00 | 7,950.00 | 7,460.00 | 7,950.00 | 7,569.16 | 5.44% | 26,649 |
| Nov 11, 2025 | 7,630.00 | 7,730.00 | 7,400.00 | 7,540.00 | 7,178.80 | -1.57% | 82,372 |
| Nov 10, 2025 | 7,720.00 | 7,780.00 | 7,530.00 | 7,660.00 | 7,293.05 | - | 16,651 |
| Nov 7, 2025 | 7,660.00 | 7,700.00 | 7,420.00 | 7,660.00 | 7,293.05 | -0.91% | 36,595 |
| Nov 6, 2025 | 7,440.00 | 7,760.00 | 7,400.00 | 7,730.00 | 7,359.70 | 3.76% | 25,619 |
| Nov 5, 2025 | 7,610.00 | 7,610.00 | 7,280.00 | 7,450.00 | 7,093.11 | -2.10% | 80,020 |
| Nov 4, 2025 | 7,690.00 | 7,710.00 | 7,480.00 | 7,610.00 | 7,245.45 | 0.53% | 55,116 |
| Nov 3, 2025 | 7,920.00 | 7,940.00 | 7,550.00 | 7,570.00 | 7,207.37 | -4.42% | 62,362 |
| Oct 31, 2025 | 7,930.00 | 7,955.00 | 7,830.00 | 7,920.00 | 7,540.60 | -0.13% | 33,599 |
| Oct 30, 2025 | 7,950.00 | 7,980.00 | 7,810.00 | 7,930.00 | 7,550.12 | -0.25% | 28,220 |
| Oct 29, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,569.16 | - | 50,689 |
| Oct 28, 2025 | 7,930.00 | 7,990.00 | 7,900.00 | 7,950.00 | 7,569.16 | -0.50% | 46,602 |
| Oct 27, 2025 | 8,210.00 | 8,230.00 | 7,900.00 | 7,990.00 | 7,607.25 | -2.68% | 121,721 |
| Oct 24, 2025 | 8,150.00 | 8,230.00 | 8,050.00 | 8,210.00 | 7,816.71 | 0.74% | 57,313 |
| Oct 23, 2025 | 8,060.00 | 8,190.00 | 7,950.00 | 8,150.00 | 7,759.58 | 1.37% | 33,769 |
| Oct 22, 2025 | 7,940.00 | 8,090.00 | 7,800.00 | 8,040.00 | 7,654.85 | 1.26% | 44,336 |
| Oct 21, 2025 | 8,050.00 | 8,050.00 | 7,890.00 | 7,940.00 | 7,559.64 | -1.24% | 29,224 |
| Oct 20, 2025 | 7,910.00 | 8,150.00 | 7,910.00 | 8,040.00 | 7,654.85 | 1.64% | 32,594 |
| Oct 17, 2025 | 8,180.00 | 8,180.00 | 7,850.00 | 7,910.00 | 7,531.08 | -3.42% | 67,824 |
| Oct 16, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,190.00 | 7,797.66 | -0.73% | 48,520 |
| Oct 15, 2025 | 8,540.00 | 8,680.00 | 8,220.00 | 8,250.00 | 7,854.79 | -3.40% | 65,960 |
| Oct 14, 2025 | 8,600.00 | 8,830.00 | 8,530.00 | 8,540.00 | 8,130.90 | -1.61% | 152,216 |
| Oct 13, 2025 | 8,400.00 | 8,690.00 | 8,380.00 | 8,680.00 | 8,264.19 | 0.58% | 93,192 |
| Oct 10, 2025 | 8,680.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,216.59 | -0.69% | 67,621 |