HiteJinro Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	15,100.00	15,190.00	15,000.00	15,170.00	13,593.84	945
2023-11-03	15,180.00	15,670.00	15,050.00	15,100.00	13,531.11	456
2023-11-02	15,500.00	15,500.00	15,050.00	15,300.00	13,710.33	578
2023-11-01	15,200.00	15,220.00	15,140.00	15,220.00	13,638.64	1,119
2023-10-31	15,150.00	15,310.00	15,060.00	15,180.00	13,602.80	1,051
2023-10-30	15,200.00	15,440.00	15,000.00	15,150.00	13,575.92	75
2023-10-27	15,090.00	15,100.00	15,000.00	15,090.00	13,522.15	436
2023-10-26	15,000.00	15,290.00	14,940.00	15,030.00	13,468.38	772
2023-10-25	14,980.00	15,120.00	14,970.00	15,050.00	13,486.31	281
2023-10-24	15,070.00	15,420.00	14,900.00	14,970.00	13,414.62	600
2023-10-23	14,810.00	15,260.00	14,810.00	15,050.00	13,486.31	477
2023-10-20	15,220.00	15,220.00	15,010.00	15,010.00	13,450.46	1,109
2023-10-19	15,460.00	15,550.00	15,160.00	15,250.00	13,665.53	705
2023-10-18	15,220.00	15,490.00	15,160.00	15,470.00	13,862.67	366
2023-10-17	15,290.00	15,500.00	15,060.00	15,380.00	13,782.02	1,753
2023-10-16	15,100.00	15,440.00	15,060.00	15,110.00	13,540.07	301
2023-10-13	15,180.00	15,180.00	15,080.00	15,100.00	13,531.11	171
2023-10-12	15,140.00	15,240.00	15,010.00	15,180.00	13,602.80	64
2023-10-11	15,090.00	15,150.00	15,070.00	15,140.00	13,566.96	534
2023-10-10	15,120.00	15,120.00	15,000.00	15,090.00	13,522.15	667
2023-10-06	15,120.00	15,120.00	14,920.00	15,120.00	13,549.03	317
2023-10-05	15,060.00	15,100.00	14,920.00	14,920.00	13,369.81	441
2023-10-04	14,860.00	15,130.00	14,850.00	14,900.00	13,351.89	380
2023-09-27	14,920.00	15,060.00	14,790.00	15,060.00	13,495.27	330
2023-09-26	15,100.00	15,100.00	14,940.00	14,980.00	13,423.58	397
2023-09-25	15,100.00	15,100.00	14,940.00	15,000.00	13,441.50	398
2023-09-22	15,140.00	15,140.00	14,760.00	15,060.00	13,495.27	400
2023-09-21	15,100.00	15,150.00	15,010.00	15,040.00	13,477.35	830
2023-09-20	15,110.00	15,110.00	15,000.00	15,100.00	13,531.11	186
2023-09-19	15,140.00	15,140.00	15,050.00	15,110.00	13,540.07	26
2023-09-18	15,100.00	15,150.00	14,950.00	15,100.00	13,531.11	393
2023-09-15	15,020.00	15,090.00	15,010.00	15,090.00	13,522.15	631
2023-09-14	15,050.00	15,140.00	14,950.00	15,020.00	13,459.42	381
2023-09-13	15,020.00	15,060.00	14,900.00	15,050.00	13,486.31	799
2023-09-12	15,090.00	15,170.00	14,870.00	15,020.00	13,459.42	668
2023-09-11	15,090.00	15,090.00	14,900.00	15,000.00	13,441.50	1,029
2023-09-08	15,000.00	15,140.00	14,760.00	15,090.00	13,522.15	864
2023-09-07	15,060.00	15,290.00	14,900.00	15,150.00	13,575.92	944
2023-09-06	15,200.00	15,200.00	15,060.00	15,060.00	13,495.27	275
2023-09-05	15,030.00	15,200.00	15,010.00	15,200.00	13,620.72	666
2023-09-04	15,040.00	15,040.00	14,900.00	15,030.00	13,468.38	474
2023-09-01	15,000.00	15,040.00	14,900.00	15,040.00	13,477.35	225
2023-08-31	15,000.00	15,090.00	14,900.00	15,030.00	13,468.38	1,119
2023-08-30	15,050.00	15,100.00	14,900.00	15,030.00	13,468.38	1,475
2023-08-29	14,840.00	15,040.00	14,800.00	15,040.00	13,477.35	1,198
2023-08-28	15,220.00	15,290.00	14,760.00	14,760.00	13,226.44	2,958
2023-08-25	15,370.00	15,370.00	14,900.00	15,090.00	13,522.15	541
2023-08-24	15,240.00	15,320.00	15,030.00	15,150.00	13,575.92	875
2023-08-23	15,400.00	15,400.00	14,990.00	15,200.00	13,620.72	1,383
2023-08-22	15,580.00	15,580.00	15,180.00	15,190.00	13,611.76	201
2023-08-21	15,180.00	15,390.00	15,180.00	15,180.00	13,602.80	421
2023-08-18	15,220.00	15,250.00	15,150.00	15,180.00	13,602.80	1,213
2023-08-17	15,210.00	15,230.00	15,000.00	15,230.00	13,647.60	1,183
2023-08-16	15,230.00	15,380.00	15,190.00	15,250.00	13,665.53	2,457
2023-08-14	15,790.00	15,890.00	15,200.00	15,250.00	13,665.53	1,959
2023-08-11	15,800.00	15,820.00	15,790.00	15,790.00	14,149.42	247
2023-08-10	15,650.00	15,880.00	15,630.00	15,790.00	14,149.42	1,071
2023-08-09	15,640.00	15,650.00	15,590.00	15,630.00	14,006.05	186
2023-08-08	15,640.00	15,640.00	15,310.00	15,600.00	13,979.16	333
2023-08-07	15,480.00	15,640.00	15,180.00	15,640.00	14,015.01	424

← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-27	750.0000 KRW
2023-12-27	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	850.0000 KRW
2020-12-29	800.0000 KRW
2019-12-27	750.0000 KRW

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