Hojeon Limited (KRX:111110)
South Korea
· Delayed Price · Currency is KRW 8,160.00
+120.00 (1.49%)
At close: Dec 5, 2025
Hojeon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,040.00 | 8,210.00 | 7,980.00 | 8,160.00 | 8,160.00 | 1.49% | 36,682 |
| Dec 4, 2025 | 7,970.00 | 8,150.00 | 7,910.00 | 8,040.00 | 8,040.00 | - | 26,106 |
| Dec 3, 2025 | 8,040.00 | 8,120.00 | 8,040.00 | 8,040.00 | 8,040.00 | - | 20,454 |
| Dec 2, 2025 | 8,110.00 | 8,110.00 | 7,990.00 | 8,040.00 | 8,040.00 | 0.50% | 8,097 |
| Dec 1, 2025 | 7,990.00 | 8,100.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.12% | 21,090 |
| Nov 28, 2025 | 7,880.00 | 8,050.00 | 7,880.00 | 8,010.00 | 8,010.00 | 1.65% | 24,320 |
| Nov 27, 2025 | 7,800.00 | 7,900.00 | 7,780.00 | 7,880.00 | 7,880.00 | 1.16% | 12,616 |
| Nov 26, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,790.00 | 7,790.00 | -1.39% | 21,156 |
| Nov 25, 2025 | 7,870.00 | 7,930.00 | 7,760.00 | 7,900.00 | 7,900.00 | 0.64% | 9,322 |
| Nov 24, 2025 | 7,800.00 | 7,860.00 | 7,710.00 | 7,850.00 | 7,850.00 | 0.64% | 9,794 |
| Nov 21, 2025 | 7,780.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 0.13% | 8,451 |
| Nov 20, 2025 | 7,600.00 | 7,810.00 | 7,600.00 | 7,790.00 | 7,790.00 | 2.50% | 7,320 |
| Nov 19, 2025 | 7,770.00 | 7,770.00 | 7,510.00 | 7,600.00 | 7,600.00 | - | 14,032 |
| Nov 18, 2025 | 7,860.00 | 7,900.00 | 7,590.00 | 7,600.00 | 7,600.00 | -3.31% | 54,769 |
| Nov 17, 2025 | 7,890.00 | 8,000.00 | 7,800.00 | 7,860.00 | 7,860.00 | 1.42% | 30,004 |
| Nov 14, 2025 | 7,800.00 | 7,890.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.64% | 13,277 |
| Nov 13, 2025 | 7,890.00 | 7,890.00 | 7,760.00 | 7,800.00 | 7,800.00 | -1.89% | 11,087 |
| Nov 12, 2025 | 7,460.00 | 7,950.00 | 7,460.00 | 7,950.00 | 7,950.00 | 5.44% | 26,649 |
| Nov 11, 2025 | 7,630.00 | 7,730.00 | 7,400.00 | 7,540.00 | 7,540.00 | -1.57% | 82,372 |
| Nov 10, 2025 | 7,720.00 | 7,780.00 | 7,530.00 | 7,660.00 | 7,660.00 | - | 16,651 |
| Nov 7, 2025 | 7,660.00 | 7,700.00 | 7,420.00 | 7,660.00 | 7,660.00 | -0.91% | 36,595 |
| Nov 6, 2025 | 7,440.00 | 7,760.00 | 7,400.00 | 7,730.00 | 7,730.00 | 3.76% | 25,619 |
| Nov 5, 2025 | 7,610.00 | 7,610.00 | 7,280.00 | 7,450.00 | 7,450.00 | -2.10% | 80,020 |
| Nov 4, 2025 | 7,690.00 | 7,710.00 | 7,480.00 | 7,610.00 | 7,610.00 | 0.53% | 55,116 |
| Nov 3, 2025 | 7,920.00 | 7,940.00 | 7,550.00 | 7,570.00 | 7,570.00 | -4.42% | 62,362 |
| Oct 31, 2025 | 7,930.00 | 7,955.00 | 7,830.00 | 7,920.00 | 7,920.00 | -0.13% | 33,599 |
| Oct 30, 2025 | 7,950.00 | 7,980.00 | 7,810.00 | 7,930.00 | 7,930.00 | -0.25% | 28,220 |
| Oct 29, 2025 | 7,950.00 | 8,000.00 | 7,810.00 | 7,950.00 | 7,950.00 | - | 50,689 |
| Oct 28, 2025 | 7,930.00 | 7,990.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.50% | 46,602 |
| Oct 27, 2025 | 8,210.00 | 8,230.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.68% | 121,721 |
| Oct 24, 2025 | 8,150.00 | 8,230.00 | 8,050.00 | 8,210.00 | 8,210.00 | 0.74% | 57,313 |
| Oct 23, 2025 | 8,060.00 | 8,190.00 | 7,950.00 | 8,150.00 | 8,150.00 | 1.37% | 33,769 |
| Oct 22, 2025 | 7,940.00 | 8,090.00 | 7,800.00 | 8,040.00 | 8,040.00 | 1.26% | 44,336 |
| Oct 21, 2025 | 8,050.00 | 8,050.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.24% | 29,224 |
| Oct 20, 2025 | 7,910.00 | 8,150.00 | 7,910.00 | 8,040.00 | 8,040.00 | 1.64% | 32,594 |
| Oct 17, 2025 | 8,180.00 | 8,180.00 | 7,850.00 | 7,910.00 | 7,910.00 | -3.42% | 67,824 |
| Oct 16, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.73% | 48,520 |
| Oct 15, 2025 | 8,540.00 | 8,680.00 | 8,220.00 | 8,250.00 | 8,250.00 | -3.40% | 65,960 |
| Oct 14, 2025 | 8,600.00 | 8,830.00 | 8,530.00 | 8,540.00 | 8,540.00 | -1.61% | 152,216 |
| Oct 13, 2025 | 8,400.00 | 8,690.00 | 8,380.00 | 8,680.00 | 8,680.00 | 0.58% | 93,192 |
| Oct 10, 2025 | 8,680.00 | 8,700.00 | 8,490.00 | 8,630.00 | 8,630.00 | -0.69% | 67,621 |
| Oct 2, 2025 | 8,250.00 | 8,780.00 | 8,180.00 | 8,690.00 | 8,690.00 | 6.36% | 203,510 |
| Oct 1, 2025 | 7,930.00 | 8,350.00 | 7,860.00 | 8,170.00 | 8,170.00 | 3.03% | 143,169 |
| Sep 30, 2025 | 7,940.00 | 8,020.00 | 7,850.00 | 7,930.00 | 7,930.00 | -0.13% | 47,875 |
| Sep 29, 2025 | 7,720.00 | 7,990.00 | 7,720.00 | 7,940.00 | 7,940.00 | 2.06% | 47,297 |
| Sep 26, 2025 | 7,860.00 | 7,870.00 | 7,720.00 | 7,780.00 | 7,780.00 | -1.02% | 43,216 |
| Sep 25, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,860.00 | 7,860.00 | -1.13% | 62,357 |
| Sep 24, 2025 | 7,710.00 | 7,960.00 | 7,580.00 | 7,950.00 | 7,950.00 | 3.11% | 53,963 |
| Sep 23, 2025 | 7,760.00 | 7,790.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.64% | 57,524 |
| Sep 22, 2025 | 7,880.00 | 7,990.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.52% | 50,932 |
| Sep 19, 2025 | 7,820.00 | 7,930.00 | 7,660.00 | 7,880.00 | 7,880.00 | 0.90% | 90,201 |
| Sep 18, 2025 | 7,630.00 | 8,120.00 | 7,570.00 | 7,810.00 | 7,810.00 | 5.68% | 440,615 |
| Sep 17, 2025 | 7,440.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,390.00 | -0.67% | 57,278 |
| Sep 16, 2025 | 7,470.00 | 7,510.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.40% | 48,034 |
| Sep 15, 2025 | 7,340.00 | 7,490.00 | 7,300.00 | 7,470.00 | 7,470.00 | 2.47% | 57,250 |
| Sep 12, 2025 | 7,250.00 | 7,680.00 | 7,170.00 | 7,290.00 | 7,290.00 | 0.55% | 88,249 |
| Sep 11, 2025 | 7,230.00 | 7,340.00 | 7,130.00 | 7,250.00 | 7,250.00 | 3.42% | 127,261 |
| Sep 10, 2025 | 6,980.00 | 7,060.00 | 6,980.00 | 7,010.00 | 7,010.00 | -0.14% | 59,618 |
| Sep 9, 2025 | 7,010.00 | 7,050.00 | 6,980.00 | 7,020.00 | 7,020.00 | 0.14% | 27,004 |
| Sep 8, 2025 | 7,000.00 | 7,040.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.29% | 20,644 |
| Sep 5, 2025 | 7,000.00 | 7,000.00 | 6,890.00 | 6,990.00 | 6,990.00 | 0.43% | 26,615 |
| Sep 4, 2025 | 7,000.00 | 7,000.00 | 6,890.00 | 6,960.00 | 6,960.00 | 0.14% | 43,475 |
| Sep 3, 2025 | 7,000.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.57% | 16,413 |
| Sep 2, 2025 | 6,900.00 | 7,010.00 | 6,890.00 | 6,990.00 | 6,990.00 | 1.75% | 11,865 |
| Sep 1, 2025 | 7,010.00 | 7,070.00 | 6,840.00 | 6,870.00 | 6,870.00 | -1.58% | 31,999 |
| Aug 29, 2025 | 7,010.00 | 7,020.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.43% | 17,109 |
| Aug 28, 2025 | 6,990.00 | 7,030.00 | 6,830.00 | 7,010.00 | 7,010.00 | 0.43% | 22,022 |
| Aug 27, 2025 | 7,030.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,980.00 | -0.29% | 30,960 |
| Aug 26, 2025 | 7,030.00 | 7,060.00 | 6,930.00 | 7,000.00 | 7,000.00 | 0.29% | 18,208 |
| Aug 25, 2025 | 7,000.00 | 7,095.00 | 6,930.00 | 6,980.00 | 6,980.00 | 0.43% | 45,061 |
| Aug 22, 2025 | 7,090.00 | 7,090.00 | 6,910.00 | 6,950.00 | 6,950.00 | -0.86% | 24,630 |
| Aug 21, 2025 | 7,130.00 | 7,130.00 | 6,920.00 | 7,010.00 | 7,010.00 | 0.14% | 64,952 |
| Aug 20, 2025 | 6,950.00 | 7,060.00 | 6,860.00 | 7,000.00 | 7,000.00 | 0.29% | 48,644 |
| Aug 19, 2025 | 6,850.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 1.45% | 81,775 |
| Aug 18, 2025 | 7,790.00 | 7,790.00 | 6,760.00 | 6,880.00 | 6,880.00 | -14.96% | 636,726 |
| Aug 14, 2025 | 8,070.00 | 8,110.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.37% | 13,903 |
| Aug 13, 2025 | 8,200.00 | 8,370.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.71% | 25,416 |
| Aug 12, 2025 | 8,050.00 | 8,290.00 | 8,050.00 | 8,200.00 | 8,200.00 | 0.74% | 30,119 |
| Aug 11, 2025 | 8,160.00 | 8,200.00 | 8,030.00 | 8,140.00 | 8,140.00 | -0.25% | 18,067 |
| Aug 8, 2025 | 7,990.00 | 8,290.00 | 7,990.00 | 8,160.00 | 8,160.00 | 1.62% | 36,833 |
| Aug 7, 2025 | 7,940.00 | 8,040.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.50% | 5,725 |
| Aug 6, 2025 | 7,890.00 | 8,020.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.27% | 59,916 |
| Aug 5, 2025 | 8,010.00 | 8,180.00 | 7,810.00 | 7,890.00 | 7,890.00 | -1.38% | 107,295 |
| Aug 4, 2025 | 8,030.00 | 8,030.00 | 7,830.00 | 8,000.00 | 8,000.00 | -0.37% | 31,666 |
| Aug 1, 2025 | 8,320.00 | 8,320.00 | 7,910.00 | 8,030.00 | 8,030.00 | -2.78% | 67,209 |
| Jul 31, 2025 | 8,330.00 | 8,360.00 | 8,220.00 | 8,260.00 | 8,260.00 | -0.72% | 18,138 |
| Jul 30, 2025 | 8,230.00 | 8,330.00 | 8,180.00 | 8,320.00 | 8,320.00 | 1.09% | 26,596 |
| Jul 29, 2025 | 8,200.00 | 8,240.00 | 8,070.00 | 8,230.00 | 8,230.00 | 0.86% | 32,080 |
| Jul 28, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,160.00 | 8,160.00 | -2.04% | 19,171 |
| Jul 25, 2025 | 8,490.00 | 8,490.00 | 8,240.00 | 8,330.00 | 8,330.00 | -1.19% | 28,191 |
| Jul 24, 2025 | 8,790.00 | 8,820.00 | 8,400.00 | 8,430.00 | 8,430.00 | -4.10% | 40,104 |
| Jul 23, 2025 | 8,760.00 | 8,810.00 | 8,620.00 | 8,790.00 | 8,790.00 | 0.23% | 16,614 |
| Jul 22, 2025 | 8,770.00 | 8,860.00 | 8,640.00 | 8,770.00 | 8,770.00 | -0.57% | 37,636 |
| Jul 21, 2025 | 8,940.00 | 8,940.00 | 8,780.00 | 8,820.00 | 8,820.00 | -0.90% | 20,307 |
| Jul 18, 2025 | 8,870.00 | 9,040.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.34% | 26,134 |
| Jul 17, 2025 | 8,790.00 | 8,900.00 | 8,670.00 | 8,870.00 | 8,870.00 | 0.57% | 19,212 |
| Jul 16, 2025 | 8,960.00 | 9,010.00 | 8,820.00 | 8,820.00 | 8,820.00 | -0.79% | 22,687 |
| Jul 15, 2025 | 9,060.00 | 9,060.00 | 8,880.00 | 8,890.00 | 8,890.00 | -1.88% | 17,431 |
| Jul 14, 2025 | 9,050.00 | 9,120.00 | 8,960.00 | 9,060.00 | 9,060.00 | 0.11% | 26,139 |
| Jul 11, 2025 | 9,140.00 | 9,140.00 | 8,990.00 | 9,050.00 | 9,050.00 | -0.98% | 17,161 |