Hitejinro Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	13,800.00	13,850.00	13,650.00	13,750.00	11,015.59	9,805
2021-11-22	13,800.00	14,100.00	13,700.00	13,800.00	11,055.64	17,036
2021-11-19	13,700.00	13,900.00	13,650.00	13,800.00	11,055.64	14,828
2021-11-18	13,900.00	13,900.00	13,500.00	13,650.00	10,935.47	14,747
2021-11-17	14,050.00	14,050.00	13,650.00	13,800.00	11,055.64	24,678
2021-11-16	14,150.00	14,250.00	13,900.00	14,100.00	11,295.98	23,845
2021-11-15	14,300.00	14,400.00	14,050.00	14,250.00	11,416.15	24,160
2021-11-12	14,200.00	14,400.00	14,150.00	14,300.00	11,456.21	13,443
2021-11-11	14,300.00	14,400.00	14,050.00	14,200.00	11,376.10	11,318
2021-11-10	14,600.00	14,600.00	14,250.00	14,300.00	11,456.21	11,869
2021-11-09	14,650.00	14,700.00	14,450.00	14,650.00	11,736.61	5,075
2021-11-08	14,350.00	14,650.00	14,300.00	14,650.00	11,736.61	8,567
2021-11-05	14,600.00	14,600.00	14,250.00	14,350.00	11,496.27	18,506
2021-11-04	14,800.00	14,900.00	14,400.00	14,650.00	11,736.61	17,905
2021-11-03	15,150.00	15,150.00	14,750.00	14,800.00	11,856.78	12,430
2021-11-02	15,000.00	15,150.00	14,900.00	15,050.00	12,057.06	14,623
2021-11-01	14,850.00	15,050.00	14,850.00	14,950.00	11,976.95	13,256
2021-10-29	15,000.00	15,100.00	14,700.00	14,850.00	11,896.83	18,064
2021-10-28	15,200.00	15,200.00	14,850.00	14,950.00	11,976.95	17,069
2021-10-27	15,400.00	15,400.00	15,000.00	15,150.00	12,137.17	26,039
2021-10-26	15,500.00	15,550.00	15,150.00	15,400.00	12,337.46	41,182
2021-10-25	14,850.00	15,300.00	14,800.00	15,300.00	12,257.34	55,053
2021-10-22	14,850.00	14,850.00	14,550.00	14,650.00	11,736.61	18,162

← 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.