Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20,250.00 | 20,550.00 | 20,250.00 | 20,350.00 | 19,660.17 | 89,417 |
| 2024-07-23 | 20,250.00 | 20,400.00 | 20,200.00 | 20,350.00 | 19,660.17 | 130,828 |
| 2024-07-22 | 20,450.00 | 20,450.00 | 20,150.00 | 20,200.00 | 19,515.25 | 187,145 |
| 2024-07-19 | 20,400.00 | 20,500.00 | 20,300.00 | 20,450.00 | 19,756.78 | 116,757 |
| 2024-07-18 | 20,650.00 | 20,650.00 | 20,400.00 | 20,550.00 | 19,853.39 | 108,920 |
| 2024-07-17 | 20,600.00 | 20,650.00 | 20,450.00 | 20,600.00 | 19,901.69 | 125,821 |
| 2024-07-16 | 20,500.00 | 20,550.00 | 20,350.00 | 20,500.00 | 19,805.08 | 116,410 |
| 2024-07-15 | 20,500.00 | 20,600.00 | 20,300.00 | 20,400.00 | 19,708.47 | 120,389 |
| 2024-07-12 | 20,750.00 | 20,750.00 | 20,350.00 | 20,450.00 | 19,756.78 | 144,670 |
| 2024-07-11 | 20,400.00 | 20,800.00 | 20,300.00 | 20,800.00 | 20,094.92 | 291,798 |
| 2024-07-10 | 20,450.00 | 20,500.00 | 20,300.00 | 20,350.00 | 19,660.17 | 126,313 |
| 2024-07-09 | 20,650.00 | 20,700.00 | 20,400.00 | 20,550.00 | 19,853.39 | 146,391 |
| 2024-07-08 | 20,300.00 | 20,600.00 | 20,250.00 | 20,600.00 | 19,901.69 | 153,384 |
| 2024-07-05 | 20,500.00 | 20,550.00 | 20,300.00 | 20,350.00 | 19,660.17 | 138,377 |
| 2024-07-04 | 20,300.00 | 20,450.00 | 20,250.00 | 20,450.00 | 19,756.78 | 110,650 |
| 2024-07-03 | 20,650.00 | 20,650.00 | 20,200.00 | 20,450.00 | 19,756.78 | 216,867 |
| 2024-07-02 | 20,700.00 | 20,750.00 | 20,450.00 | 20,550.00 | 19,853.39 | 146,826 |
| 2024-07-01 | 21,250.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,143.22 | 170,791 |
| 2024-06-28 | 20,550.00 | 21,250.00 | 20,500.00 | 21,250.00 | 20,529.66 | 261,433 |
| 2024-06-27 | 20,200.00 | 20,600.00 | 20,200.00 | 20,550.00 | 19,853.39 | 139,980 |
| 2024-06-26 | 20,400.00 | 20,500.00 | 20,250.00 | 20,300.00 | 19,611.86 | 169,341 |
| 2024-06-25 | 20,700.00 | 20,850.00 | 20,450.00 | 20,500.00 | 19,805.08 | 138,970 |
| 2024-06-24 | 21,100.00 | 21,200.00 | 20,550.00 | 20,700.00 | 19,998.31 | 241,927 |
| 2024-06-21 | 20,900.00 | 21,050.00 | 20,650.00 | 21,050.00 | 20,336.44 | 199,561 |
| 2024-06-20 | 21,450.00 | 21,900.00 | 20,800.00 | 20,900.00 | 20,191.53 | 537,630 |
| 2024-06-19 | 21,150.00 | 21,600.00 | 21,000.00 | 21,200.00 | 20,481.36 | 551,913 |
| 2024-06-18 | 21,450.00 | 21,600.00 | 20,650.00 | 20,850.00 | 20,143.22 | 472,317 |
| 2024-06-17 | 22,000.00 | 22,100.00 | 21,350.00 | 21,600.00 | 20,867.80 | 531,538 |
| 2024-06-14 | 20,950.00 | 21,850.00 | 20,850.00 | 21,700.00 | 20,964.41 | 804,124 |
| 2024-06-13 | 20,850.00 | 21,250.00 | 20,750.00 | 21,000.00 | 20,288.14 | 475,584 |
| 2024-06-12 | 20,750.00 | 20,800.00 | 20,450.00 | 20,750.00 | 20,046.61 | 148,519 |
| 2024-06-11 | 20,800.00 | 21,350.00 | 20,550.00 | 20,650.00 | 19,950.00 | 607,085 |
| 2024-06-10 | 20,050.00 | 20,850.00 | 20,000.00 | 20,600.00 | 19,901.69 | 500,190 |
| 2024-06-07 | 19,990.00 | 20,150.00 | 19,990.00 | 20,100.00 | 19,418.64 | 83,006 |
| 2024-06-05 | 20,100.00 | 20,150.00 | 19,910.00 | 19,990.00 | 19,312.37 | 143,828 |
| 2024-06-04 | 20,000.00 | 20,150.00 | 19,990.00 | 20,100.00 | 19,418.64 | 120,236 |
| 2024-06-03 | 20,100.00 | 20,100.00 | 19,990.00 | 20,100.00 | 19,418.64 | 98,401 |
| 2024-05-31 | 20,050.00 | 20,100.00 | 19,940.00 | 20,100.00 | 19,418.64 | 78,700 |
| 2024-05-30 | 19,910.00 | 20,100.00 | 19,810.00 | 19,940.00 | 19,264.07 | 109,097 |
| 2024-05-29 | 19,940.00 | 19,990.00 | 19,910.00 | 19,990.00 | 19,312.37 | 100,212 |
| 2024-05-28 | 20,000.00 | 20,100.00 | 19,950.00 | 19,950.00 | 19,273.73 | 174,183 |
| 2024-05-27 | 20,000.00 | 20,100.00 | 19,970.00 | 20,100.00 | 19,418.64 | 127,522 |
| 2024-05-24 | 20,150.00 | 20,200.00 | 19,970.00 | 19,980.00 | 19,302.71 | 168,560 |
| 2024-05-23 | 20,050.00 | 20,300.00 | 20,050.00 | 20,150.00 | 19,466.95 | 101,082 |
| 2024-05-22 | 20,000.00 | 20,300.00 | 19,980.00 | 20,100.00 | 19,418.64 | 112,307 |
| 2024-05-21 | 20,100.00 | 20,150.00 | 19,960.00 | 19,980.00 | 19,302.71 | 193,154 |
| 2024-05-20 | 20,200.00 | 20,350.00 | 20,050.00 | 20,100.00 | 19,418.64 | 173,266 |
| 2024-05-17 | 20,200.00 | 20,400.00 | 20,150.00 | 20,200.00 | 19,515.25 | 138,525 |
| 2024-05-16 | 20,450.00 | 20,500.00 | 20,100.00 | 20,200.00 | 19,515.25 | 243,145 |
| 2024-05-14 | 20,500.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,611.86 | 121,309 |
| 2024-05-13 | 20,500.00 | 20,500.00 | 20,250.00 | 20,400.00 | 19,708.47 | 111,049 |
| 2024-05-10 | 20,450.00 | 20,450.00 | 20,300.00 | 20,400.00 | 19,708.47 | 118,414 |
| 2024-05-09 | 20,200.00 | 20,600.00 | 20,150.00 | 20,250.00 | 19,563.56 | 351,974 |
| 2024-05-08 | 20,300.00 | 20,450.00 | 20,150.00 | 20,250.00 | 19,563.56 | 244,047 |
| 2024-05-07 | 20,900.00 | 21,050.00 | 20,100.00 | 20,250.00 | 19,563.56 | 752,967 |
| 2024-05-03 | 21,150.00 | 21,200.00 | 21,000.00 | 21,100.00 | 20,384.75 | 124,218 |
| 2024-05-02 | 20,950.00 | 21,100.00 | 20,900.00 | 21,050.00 | 20,336.44 | 121,141 |
| 2024-04-30 | 21,000.00 | 21,250.00 | 21,000.00 | 21,050.00 | 20,336.44 | 114,851 |
| 2024-04-29 | 21,000.00 | 21,100.00 | 20,850.00 | 21,050.00 | 20,336.44 | 135,839 |
| 2024-04-26 | 21,100.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,191.53 | 72,687 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 950.0000 KRW |
| 2022-12-28 | 950.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.