Hitejinro Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10,000.00	10,040.00	9,900.00	9,910.00	9,567.26	16,411
2025-10-28	9,910.00	10,110.00	9,900.00	10,000.00	9,654.15	27,930
2025-10-27	9,890.00	10,000.00	9,890.00	9,940.00	9,596.23	17,210
2025-10-24	9,910.00	9,980.00	9,820.00	9,890.00	9,547.95	15,242
2025-10-23	9,930.00	9,950.00	9,820.00	9,920.00	9,576.92	12,010
2025-10-22	9,760.00	9,960.00	9,760.00	9,930.00	9,586.57	12,104
2025-10-21	9,850.00	9,990.00	9,750.00	9,820.00	9,480.38	31,707
2025-10-20	9,770.00	10,010.00	9,650.00	9,820.00	9,480.38	25,081
2025-10-17	9,880.00	9,990.00	9,770.00	9,780.00	9,441.76	16,569
2025-10-16	9,870.00	10,000.00	9,800.00	9,840.00	9,499.68	28,473
2025-10-15	9,880.00	9,950.00	9,750.00	9,840.00	9,499.68	19,702
2025-10-14	9,600.00	9,940.00	9,600.00	9,850.00	9,509.34	62,433
2025-10-13	9,770.00	9,960.00	9,530.00	9,610.00	9,277.64	65,551
2025-10-10	9,900.00	9,990.00	9,750.00	9,770.00	9,432.10	45,363
2025-10-02	9,870.00	9,990.00	9,810.00	9,900.00	9,557.61	32,394
2025-10-01	9,940.00	10,030.00	9,800.00	9,870.00	9,528.65	41,316
2025-09-30	9,900.00	10,000.00	9,800.00	9,940.00	9,596.23	19,233
2025-09-29	9,820.00	10,020.00	9,820.00	9,940.00	9,596.23	18,988
2025-09-26	10,000.00	10,000.00	9,880.00	9,910.00	9,567.26	19,020
2025-09-25	9,930.00	9,990.00	9,930.00	9,990.00	9,644.50	8,783
2025-09-24	9,980.00	10,300.00	9,930.00	9,970.00	9,625.19	53,616
2025-09-23	10,260.00	10,260.00	9,990.00	10,030.00	9,683.11	34,683
2025-09-22	10,140.00	10,300.00	10,030.00	10,100.00	9,750.69	27,292
2025-09-19	10,170.00	10,170.00	10,060.00	10,120.00	9,770.00	17,288
2025-09-18	10,160.00	10,240.00	10,070.00	10,170.00	9,818.27	33,543
2025-09-17	10,210.00	10,260.00	10,130.00	10,150.00	9,798.96	16,768
2025-09-16	10,400.00	10,460.00	10,200.00	10,270.00	9,914.81	49,416
2025-09-15	10,380.00	10,560.00	10,270.00	10,400.00	10,040.32	88,116
2025-09-12	10,290.00	10,340.00	10,190.00	10,290.00	9,934.12	19,933
2025-09-11	10,380.00	10,380.00	10,210.00	10,290.00	9,934.12	15,369
2025-09-10	10,200.00	10,410.00	10,190.00	10,380.00	10,021.01	41,412
2025-09-09	10,100.00	10,290.00	10,100.00	10,220.00	9,866.54	10,815
2025-09-08	10,040.00	10,160.00	10,010.00	10,100.00	9,750.69	9,987
2025-09-05	10,110.00	10,180.00	10,010.00	10,100.00	9,750.69	14,302
2025-09-04	10,200.00	10,200.00	10,090.00	10,110.00	9,760.35	10,660
2025-09-03	10,110.00	10,220.00	9,980.00	10,100.00	9,750.69	15,321
2025-09-02	10,040.00	10,230.00	10,040.00	10,110.00	9,760.35	17,123
2025-09-01	10,070.00	10,240.00	9,760.00	10,040.00	9,692.77	21,712
2025-08-29	10,090.00	10,180.00	10,090.00	10,100.00	9,750.69	12,835
2025-08-28	10,000.00	10,240.00	9,970.00	10,170.00	9,818.27	21,982
2025-08-27	9,990.00	10,150.00	9,950.00	9,950.00	9,605.88	12,970
2025-08-26	10,140.00	10,160.00	10,010.00	10,020.00	9,673.46	9,383
2025-08-25	10,190.00	10,190.00	10,010.00	10,020.00	9,673.46	8,895
2025-08-22	10,070.00	10,160.00	10,000.00	10,020.00	9,673.46	19,652
2025-08-21	10,020.00	10,150.00	10,020.00	10,070.00	9,721.73	14,804
2025-08-20	9,990.00	10,000.00	9,750.00	9,970.00	9,625.19	43,782
2025-08-19	10,020.00	10,140.00	9,930.00	9,990.00	9,644.50	25,405
2025-08-18	10,170.00	10,340.00	9,960.00	10,020.00	9,673.46	37,685
2025-08-14	10,100.00	10,340.00	10,080.00	10,180.00	9,827.92	18,684
2025-08-13	10,270.00	10,350.00	10,070.00	10,190.00	9,837.58	16,682
2025-08-12	10,350.00	10,540.00	10,200.00	10,240.00	9,885.85	17,934
2025-08-11	10,440.00	10,440.00	10,285.00	10,370.00	10,011.35	13,459
2025-08-08	10,460.00	10,530.00	10,340.00	10,460.00	10,098.24	28,590
2025-08-07	10,550.00	10,600.00	10,440.00	10,460.00	10,098.24	13,970
2025-08-06	10,680.00	10,760.00	10,520.00	10,550.00	10,185.13	18,899
2025-08-05	10,530.00	10,710.00	10,480.00	10,680.00	10,310.63	46,732
2025-08-04	10,000.00	10,440.00	9,870.00	10,430.00	10,069.28	76,886
2025-08-01	10,380.00	10,390.00	9,910.00	9,990.00	9,644.50	98,952
2025-07-31	10,530.00	10,530.00	10,220.00	10,380.00	10,021.01	42,673
2025-07-30	10,500.00	10,500.00	10,280.00	10,310.00	9,953.43	22,550

← NewerPage 5 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	350.0000 KRW
2024-12-27	350.0000 KRW
2023-12-27	550.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	450.0000 KRW
2020-12-29	400.0000 KRW
2019-12-27	350.0000 KRW

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