Hite Jinro historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	33,000.00	33,200.00	32,750.00	32,750.00	28,545.96	191,473
2021-11-22	33,300.00	33,700.00	32,950.00	33,250.00	28,981.77	222,703
2021-11-19	32,900.00	34,000.00	32,900.00	33,550.00	29,243.26	242,559
2021-11-18	33,150.00	33,400.00	32,800.00	32,850.00	28,633.12	221,704
2021-11-17	34,100.00	34,100.00	33,300.00	33,500.00	29,199.68	250,336
2021-11-16	34,050.00	34,350.00	33,900.00	34,200.00	29,809.82	157,553
2021-11-15	34,150.00	34,450.00	33,800.00	34,350.00	29,940.57	239,690
2021-11-12	33,350.00	34,200.00	33,200.00	33,950.00	29,591.92	254,317
2021-11-11	33,600.00	33,750.00	33,350.00	33,450.00	29,156.10	300,628
2021-11-10	34,050.00	34,200.00	33,750.00	33,900.00	29,548.34	184,503
2021-11-09	34,600.00	34,800.00	34,150.00	34,350.00	29,940.57	213,399
2021-11-08	33,800.00	34,800.00	33,750.00	34,800.00	30,332.80	446,366
2021-11-05	33,750.00	33,900.00	33,000.00	33,450.00	29,156.10	299,563
2021-11-04	34,100.00	34,500.00	33,650.00	33,800.00	29,461.17	275,879
2021-11-03	35,050.00	35,100.00	34,000.00	34,050.00	29,679.08	424,451
2021-11-02	35,800.00	35,800.00	34,950.00	35,050.00	30,550.71	315,453
2021-11-01	35,100.00	35,850.00	35,000.00	35,200.00	30,681.46	409,055
2021-10-29	35,400.00	35,600.00	34,450.00	34,800.00	30,332.80	484,398
2021-10-28	35,750.00	35,800.00	35,000.00	35,300.00	30,768.62	427,402
2021-10-27	36,900.00	36,900.00	35,550.00	35,750.00	31,160.86	732,079
2021-10-26	37,500.00	37,550.00	36,350.00	36,900.00	32,163.23	766,678
2021-10-25	36,450.00	37,300.00	36,150.00	37,200.00	32,424.72	1,104,474
2021-10-22	35,900.00	36,300.00	35,400.00	36,100.00	31,465.93	404,424

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.