Hyungji Global Co., Ltd. (KOSDAQ:308100)
South Korea
· Delayed Price · Currency is KRW 1,475.00
-10.00 (-0.67%)
At close: Dec 5, 2025
Hyungji Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,485.00 | 1,496.00 | 1,459.00 | 1,475.00 | 1,475.00 | -0.67% | 262,444 |
| Dec 4, 2025 | 1,500.00 | 1,536.00 | 1,480.00 | 1,485.00 | 1,485.00 | -1.46% | 355,529 |
| Dec 3, 2025 | 1,433.00 | 1,576.00 | 1,413.00 | 1,507.00 | 1,507.00 | 5.24% | 1,212,796 |
| Dec 2, 2025 | 1,427.00 | 1,438.00 | 1,414.00 | 1,432.00 | 1,432.00 | - | 87,959 |
| Dec 1, 2025 | 1,388.00 | 1,473.00 | 1,388.00 | 1,432.00 | 1,432.00 | 2.36% | 331,283 |
| Nov 28, 2025 | 1,417.00 | 1,417.00 | 1,375.00 | 1,399.00 | 1,399.00 | - | 144,484 |
| Nov 27, 2025 | 1,401.00 | 1,432.00 | 1,396.00 | 1,399.00 | 1,399.00 | -0.14% | 105,911 |
| Nov 26, 2025 | 1,421.00 | 1,421.00 | 1,373.00 | 1,401.00 | 1,401.00 | 0.94% | 159,558 |
| Nov 25, 2025 | 1,424.00 | 1,430.00 | 1,384.00 | 1,388.00 | 1,388.00 | -1.56% | 172,508 |
| Nov 24, 2025 | 1,415.00 | 1,450.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.35% | 109,338 |
| Nov 21, 2025 | 1,420.00 | 1,489.00 | 1,411.00 | 1,415.00 | 1,415.00 | -2.21% | 329,489 |
| Nov 20, 2025 | 1,403.00 | 1,537.00 | 1,403.00 | 1,447.00 | 1,447.00 | 3.21% | 588,214 |
| Nov 19, 2025 | 1,380.00 | 1,414.00 | 1,368.00 | 1,402.00 | 1,402.00 | 1.59% | 227,598 |
| Nov 18, 2025 | 1,427.00 | 1,451.00 | 1,378.00 | 1,380.00 | 1,380.00 | -3.29% | 227,702 |
| Nov 17, 2025 | 1,471.00 | 1,471.00 | 1,411.00 | 1,427.00 | 1,427.00 | -2.06% | 170,531 |
| Nov 14, 2025 | 1,483.00 | 1,495.00 | 1,440.00 | 1,457.00 | 1,457.00 | -2.54% | 181,722 |
| Nov 13, 2025 | 1,550.00 | 1,550.00 | 1,464.00 | 1,495.00 | 1,495.00 | 1.22% | 163,581 |
| Nov 12, 2025 | 1,458.00 | 1,498.00 | 1,450.00 | 1,477.00 | 1,477.00 | 1.30% | 172,300 |
| Nov 11, 2025 | 1,490.00 | 1,510.00 | 1,450.00 | 1,458.00 | 1,458.00 | -2.15% | 190,692 |
| Nov 10, 2025 | 1,456.00 | 1,508.00 | 1,456.00 | 1,490.00 | 1,490.00 | 2.34% | 182,674 |
| Nov 7, 2025 | 1,502.00 | 1,509.00 | 1,450.00 | 1,456.00 | 1,456.00 | -3.06% | 215,090 |
| Nov 6, 2025 | 1,500.00 | 1,539.00 | 1,470.00 | 1,502.00 | 1,502.00 | -0.33% | 228,781 |
| Nov 5, 2025 | 1,600.00 | 1,619.00 | 1,471.00 | 1,507.00 | 1,507.00 | -1.05% | 738,769 |
| Nov 4, 2025 | 1,484.00 | 1,525.00 | 1,451.00 | 1,523.00 | 1,523.00 | 2.63% | 323,373 |
| Nov 3, 2025 | 1,571.00 | 1,571.00 | 1,469.00 | 1,484.00 | 1,484.00 | -5.78% | 786,715 |
| Oct 31, 2025 | 1,621.00 | 1,635.00 | 1,572.00 | 1,575.00 | 1,575.00 | -2.78% | 280,249 |
| Oct 30, 2025 | 1,660.00 | 1,668.00 | 1,608.00 | 1,620.00 | 1,620.00 | -2.94% | 441,735 |
| Oct 29, 2025 | 1,694.00 | 1,705.00 | 1,657.00 | 1,669.00 | 1,669.00 | -1.48% | 421,451 |
| Oct 28, 2025 | 1,725.00 | 1,779.00 | 1,692.00 | 1,694.00 | 1,694.00 | -2.19% | 489,399 |
| Oct 27, 2025 | 1,675.00 | 1,776.00 | 1,675.00 | 1,732.00 | 1,732.00 | 1.82% | 909,633 |
| Oct 24, 2025 | 1,697.00 | 1,730.00 | 1,671.00 | 1,701.00 | 1,701.00 | -0.23% | 679,071 |
| Oct 23, 2025 | 1,743.00 | 1,768.00 | 1,696.00 | 1,705.00 | 1,705.00 | -2.07% | 723,067 |
| Oct 22, 2025 | 1,759.00 | 1,829.00 | 1,709.00 | 1,741.00 | 1,741.00 | -1.08% | 1,257,473 |
| Oct 21, 2025 | 1,694.00 | 1,890.00 | 1,672.00 | 1,760.00 | 1,760.00 | 4.02% | 4,167,511 |
| Oct 20, 2025 | 1,605.00 | 1,980.00 | 1,605.00 | 1,692.00 | 1,692.00 | 2.92% | 6,381,172 |
| Oct 17, 2025 | 1,711.00 | 1,711.00 | 1,600.00 | 1,644.00 | 1,644.00 | -3.92% | 785,824 |
| Oct 16, 2025 | 1,734.00 | 1,741.00 | 1,703.00 | 1,711.00 | 1,711.00 | -1.33% | 333,067 |
| Oct 15, 2025 | 1,720.00 | 1,753.00 | 1,720.00 | 1,734.00 | 1,734.00 | 0.87% | 261,471 |
| Oct 14, 2025 | 1,716.00 | 1,725.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.17% | 314,316 |
| Oct 13, 2025 | 1,737.00 | 1,769.00 | 1,688.00 | 1,716.00 | 1,716.00 | -1.27% | 325,954 |
| Oct 10, 2025 | 1,816.00 | 1,820.00 | 1,682.00 | 1,738.00 | 1,738.00 | -4.19% | 562,905 |
| Oct 2, 2025 | 1,829.00 | 1,847.00 | 1,800.00 | 1,814.00 | 1,814.00 | - | 233,709 |
| Oct 1, 2025 | 1,838.00 | 1,841.00 | 1,813.00 | 1,814.00 | 1,814.00 | -1.41% | 178,985 |
| Sep 30, 2025 | 1,911.00 | 1,914.00 | 1,840.00 | 1,840.00 | 1,840.00 | -3.72% | 327,529 |
| Sep 29, 2025 | 1,849.00 | 1,926.00 | 1,838.00 | 1,911.00 | 1,911.00 | 3.97% | 454,249 |
| Sep 26, 2025 | 1,908.00 | 1,912.00 | 1,835.00 | 1,838.00 | 1,838.00 | -4.47% | 848,516 |
| Sep 25, 2025 | 1,914.00 | 1,929.00 | 1,906.00 | 1,924.00 | 1,924.00 | 0.52% | 224,984 |
| Sep 24, 2025 | 1,948.00 | 1,948.00 | 1,906.00 | 1,914.00 | 1,914.00 | -1.75% | 434,961 |
| Sep 23, 2025 | 1,985.00 | 1,985.00 | 1,935.00 | 1,948.00 | 1,948.00 | -1.07% | 501,308 |
| Sep 22, 2025 | 2,065.00 | 2,065.00 | 1,966.00 | 1,969.00 | 1,969.00 | -3.72% | 1,251,538 |