HYUNGJI INNOVATION & CREATIVE Co.,Ltd (KOSDAQ:011080)
South Korea
· Delayed Price · Currency is KRW 742.00
-15.00 (-1.98%)
At close: Dec 5, 2025
KOSDAQ:011080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 757.00 | 795.00 | 730.00 | 742.00 | 742.00 | -1.98% | 757,609 |
| Dec 4, 2025 | 730.00 | 777.00 | 724.00 | 757.00 | 757.00 | 3.98% | 1,994,125 |
| Dec 3, 2025 | 727.00 | 740.00 | 714.00 | 728.00 | 728.00 | 0.28% | 766,133 |
| Dec 2, 2025 | 717.00 | 731.00 | 714.00 | 726.00 | 726.00 | 1.11% | 646,145 |
| Dec 1, 2025 | 707.00 | 760.00 | 707.00 | 718.00 | 718.00 | 0.84% | 1,432,656 |
| Nov 28, 2025 | 701.00 | 714.00 | 696.00 | 712.00 | 712.00 | 1.42% | 411,376 |
| Nov 27, 2025 | 702.00 | 713.00 | 700.00 | 702.00 | 702.00 | - | 429,290 |
| Nov 26, 2025 | 700.00 | 707.00 | 663.00 | 702.00 | 702.00 | 0.57% | 456,001 |
| Nov 25, 2025 | 704.00 | 719.00 | 695.00 | 698.00 | 698.00 | -0.85% | 498,334 |
| Nov 24, 2025 | 720.00 | 726.00 | 701.00 | 704.00 | 704.00 | -2.09% | 704,170 |
| Nov 21, 2025 | 723.00 | 794.00 | 715.00 | 719.00 | 719.00 | -2.04% | 2,907,150 |
| Nov 20, 2025 | 707.00 | 777.00 | 707.00 | 734.00 | 734.00 | 3.82% | 2,162,846 |
| Nov 19, 2025 | 722.00 | 729.00 | 703.00 | 707.00 | 707.00 | -0.70% | 909,045 |
| Nov 18, 2025 | 706.00 | 819.00 | 706.00 | 712.00 | 712.00 | 1.28% | 7,815,856 |
| Nov 17, 2025 | 718.00 | 720.00 | 702.00 | 703.00 | 703.00 | -2.09% | 516,230 |
| Nov 14, 2025 | 718.00 | 740.00 | 706.00 | 718.00 | 718.00 | -0.69% | 843,301 |
| Nov 13, 2025 | 736.00 | 736.00 | 718.00 | 723.00 | 723.00 | -1.63% | 794,328 |
| Nov 12, 2025 | 755.00 | 757.00 | 720.00 | 735.00 | 735.00 | -2.52% | 885,561 |
| Nov 11, 2025 | 750.00 | 790.00 | 723.00 | 754.00 | 754.00 | 0.94% | 1,745,778 |
| Nov 10, 2025 | 744.00 | 769.00 | 725.00 | 747.00 | 747.00 | 0.40% | 1,087,515 |
| Nov 7, 2025 | 749.00 | 791.00 | 711.00 | 744.00 | 744.00 | -0.80% | 1,562,809 |
| Nov 6, 2025 | 801.00 | 825.00 | 741.00 | 750.00 | 750.00 | -6.48% | 3,422,181 |
| Nov 5, 2025 | 746.00 | 895.00 | 722.00 | 802.00 | 802.00 | 12.64% | 18,866,460 |
| Nov 4, 2025 | 730.00 | 748.00 | 701.00 | 712.00 | 712.00 | -3.39% | 1,266,792 |
| Nov 3, 2025 | 777.00 | 790.00 | 730.00 | 737.00 | 737.00 | -5.99% | 2,574,288 |
| Oct 31, 2025 | 828.00 | 839.00 | 766.00 | 784.00 | 784.00 | -4.74% | 2,719,375 |
| Oct 30, 2025 | 870.00 | 925.00 | 810.00 | 823.00 | 823.00 | -6.37% | 5,614,191 |
| Oct 29, 2025 | 1,040.00 | 1,046.00 | 875.00 | 879.00 | 879.00 | -13.40% | 11,904,610 |
| Oct 28, 2025 | 1,049.00 | 1,172.00 | 1,002.00 | 1,015.00 | 1,015.00 | -3.24% | 21,000,770 |
| Oct 27, 2025 | 940.00 | 1,088.00 | 939.00 | 1,049.00 | 1,049.00 | 15.15% | 28,729,220 |
| Oct 24, 2025 | 855.00 | 975.00 | 825.00 | 911.00 | 911.00 | 6.55% | 15,324,000 |
| Oct 23, 2025 | 927.00 | 1,005.00 | 846.00 | 855.00 | 855.00 | -7.47% | 9,093,520 |
| Oct 22, 2025 | 829.00 | 985.00 | 786.00 | 924.00 | 924.00 | 11.33% | 23,550,590 |
| Oct 21, 2025 | 715.00 | 892.00 | 691.00 | 830.00 | 830.00 | 17.23% | 37,460,960 |
| Oct 20, 2025 | 620.00 | 778.00 | 609.00 | 708.00 | 708.00 | 18.20% | 34,780,280 |
| Oct 17, 2025 | 646.00 | 647.00 | 597.00 | 599.00 | 599.00 | -7.42% | 661,966 |
| Oct 16, 2025 | 651.00 | 656.00 | 646.00 | 647.00 | 647.00 | -0.61% | 251,311 |
| Oct 15, 2025 | 650.00 | 658.00 | 644.00 | 651.00 | 651.00 | -0.31% | 265,611 |
| Oct 14, 2025 | 668.00 | 668.00 | 647.00 | 653.00 | 653.00 | -1.36% | 256,461 |
| Oct 13, 2025 | 653.00 | 678.00 | 631.00 | 662.00 | 662.00 | 1.22% | 306,708 |
| Oct 10, 2025 | 670.00 | 678.00 | 641.00 | 654.00 | 654.00 | -2.39% | 463,797 |
| Oct 2, 2025 | 676.00 | 684.00 | 660.00 | 670.00 | 670.00 | -0.89% | 324,146 |
| Oct 1, 2025 | 675.00 | 684.00 | 670.00 | 676.00 | 676.00 | 0.30% | 233,769 |
| Sep 30, 2025 | 698.00 | 701.00 | 673.00 | 674.00 | 674.00 | -3.30% | 318,842 |
| Sep 29, 2025 | 692.00 | 714.00 | 692.00 | 697.00 | 697.00 | 0.72% | 292,824 |
| Sep 26, 2025 | 706.00 | 708.00 | 681.00 | 692.00 | 692.00 | -1.98% | 472,148 |
| Sep 25, 2025 | 710.00 | 715.00 | 701.00 | 706.00 | 706.00 | -0.56% | 296,156 |
| Sep 24, 2025 | 728.00 | 728.00 | 703.00 | 710.00 | 710.00 | -1.93% | 395,468 |
| Sep 23, 2025 | 738.00 | 746.00 | 720.00 | 724.00 | 724.00 | -1.90% | 532,551 |
| Sep 22, 2025 | 764.00 | 769.00 | 729.00 | 738.00 | 738.00 | -3.28% | 1,007,699 |