Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,100.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,191.53 | 72,687 |
| 2024-04-25 | 20,900.00 | 21,300.00 | 20,750.00 | 21,000.00 | 20,288.14 | 113,134 |
| 2024-04-24 | 21,150.00 | 21,350.00 | 20,900.00 | 21,000.00 | 20,288.14 | 85,771 |
| 2024-04-23 | 21,100.00 | 21,250.00 | 21,000.00 | 21,100.00 | 20,384.75 | 70,589 |
| 2024-04-22 | 20,850.00 | 21,100.00 | 20,850.00 | 21,050.00 | 20,336.44 | 106,724 |
| 2024-04-19 | 20,950.00 | 21,100.00 | 20,400.00 | 20,650.00 | 19,950.00 | 151,129 |
| 2024-04-18 | 20,900.00 | 21,100.00 | 20,850.00 | 21,000.00 | 20,288.14 | 59,744 |
| 2024-04-17 | 21,050.00 | 21,150.00 | 20,800.00 | 20,800.00 | 20,094.92 | 99,041 |
| 2024-04-16 | 21,150.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,191.53 | 125,812 |
| 2024-04-15 | 20,800.00 | 21,550.00 | 20,800.00 | 21,300.00 | 20,577.97 | 155,406 |
| 2024-04-12 | 21,200.00 | 21,350.00 | 20,800.00 | 21,100.00 | 20,384.75 | 213,525 |
| 2024-04-11 | 21,050.00 | 21,550.00 | 20,800.00 | 21,550.00 | 20,819.49 | 253,555 |
| 2024-04-09 | 20,600.00 | 21,650.00 | 20,600.00 | 21,450.00 | 20,722.88 | 866,349 |
| 2024-04-08 | 20,650.00 | 20,750.00 | 20,350.00 | 20,350.00 | 19,660.17 | 88,143 |
| 2024-04-05 | 20,350.00 | 20,800.00 | 20,350.00 | 20,600.00 | 19,901.69 | 91,931 |
| 2024-04-04 | 20,900.00 | 20,950.00 | 20,450.00 | 20,450.00 | 19,756.78 | 153,892 |
| 2024-04-03 | 20,650.00 | 20,900.00 | 20,450.00 | 20,900.00 | 20,191.53 | 190,300 |
| 2024-04-02 | 20,650.00 | 20,850.00 | 20,550.00 | 20,650.00 | 19,950.00 | 72,219 |
| 2024-04-01 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,094.92 | 111,415 |
| 2024-03-29 | 20,500.00 | 20,600.00 | 20,350.00 | 20,400.00 | 19,708.47 | 86,035 |
| 2024-03-28 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 19,805.08 | 88,705 |
| 2024-03-27 | 20,600.00 | 20,800.00 | 20,600.00 | 20,650.00 | 19,950.00 | 84,734 |
| 2024-03-26 | 20,500.00 | 20,800.00 | 20,450.00 | 20,750.00 | 20,046.61 | 137,975 |
| 2024-03-25 | 20,550.00 | 20,550.00 | 20,350.00 | 20,400.00 | 19,708.47 | 69,891 |
| 2024-03-22 | 20,250.00 | 20,500.00 | 20,150.00 | 20,400.00 | 19,708.47 | 112,764 |
| 2024-03-21 | 20,200.00 | 20,350.00 | 20,050.00 | 20,300.00 | 19,611.86 | 146,652 |
| 2024-03-20 | 20,100.00 | 20,150.00 | 19,970.00 | 20,000.00 | 19,322.03 | 109,343 |
| 2024-03-19 | 20,050.00 | 20,100.00 | 19,990.00 | 20,050.00 | 19,370.34 | 91,664 |
| 2024-03-18 | 20,350.00 | 20,350.00 | 20,100.00 | 20,200.00 | 19,515.25 | 57,312 |
| 2024-03-15 | 20,300.00 | 20,300.00 | 19,960.00 | 20,300.00 | 19,611.86 | 154,102 |
| 2024-03-14 | 20,100.00 | 20,300.00 | 19,960.00 | 20,300.00 | 19,611.86 | 130,971 |
| 2024-03-13 | 20,300.00 | 20,350.00 | 19,930.00 | 19,990.00 | 19,312.37 | 113,068 |
| 2024-03-12 | 20,350.00 | 20,350.00 | 20,000.00 | 20,250.00 | 19,563.56 | 118,609 |
| 2024-03-11 | 19,930.00 | 20,400.00 | 19,880.00 | 20,200.00 | 19,515.25 | 164,272 |
| 2024-03-08 | 19,880.00 | 19,930.00 | 19,750.00 | 19,930.00 | 19,254.41 | 113,162 |
| 2024-03-07 | 19,900.00 | 19,960.00 | 19,610.00 | 19,690.00 | 19,022.54 | 203,033 |
| 2024-03-06 | 20,050.00 | 20,050.00 | 19,890.00 | 19,900.00 | 19,225.42 | 132,479 |
| 2024-03-05 | 19,940.00 | 20,100.00 | 19,920.00 | 20,050.00 | 19,370.34 | 73,081 |
| 2024-03-04 | 20,000.00 | 20,150.00 | 19,910.00 | 19,980.00 | 19,302.71 | 122,801 |
| 2024-02-29 | 20,150.00 | 20,200.00 | 19,970.00 | 19,970.00 | 19,293.05 | 212,767 |
| 2024-02-28 | 20,100.00 | 20,400.00 | 20,100.00 | 20,250.00 | 19,563.56 | 141,872 |
| 2024-02-27 | 20,400.00 | 20,600.00 | 20,150.00 | 20,250.00 | 19,563.56 | 155,213 |
| 2024-02-26 | 20,750.00 | 20,800.00 | 20,300.00 | 20,500.00 | 19,805.08 | 126,125 |
| 2024-02-23 | 20,900.00 | 21,000.00 | 20,550.00 | 20,650.00 | 19,950.00 | 182,354 |
| 2024-02-22 | 21,050.00 | 21,100.00 | 20,750.00 | 20,900.00 | 20,191.53 | 146,374 |
| 2024-02-21 | 21,100.00 | 21,250.00 | 20,850.00 | 20,950.00 | 20,239.83 | 114,406 |
| 2024-02-20 | 21,150.00 | 21,250.00 | 20,900.00 | 20,950.00 | 20,239.83 | 105,810 |
| 2024-02-19 | 21,050.00 | 21,300.00 | 21,000.00 | 21,150.00 | 20,433.05 | 125,151 |
| 2024-02-16 | 20,850.00 | 21,200.00 | 20,850.00 | 21,050.00 | 20,336.44 | 99,429 |
| 2024-02-15 | 21,350.00 | 21,350.00 | 20,850.00 | 20,850.00 | 20,143.22 | 194,081 |
| 2024-02-14 | 21,450.00 | 21,500.00 | 21,100.00 | 21,150.00 | 20,433.05 | 144,157 |
| 2024-02-13 | 21,650.00 | 21,900.00 | 21,400.00 | 21,550.00 | 20,819.49 | 124,859 |
| 2024-02-08 | 21,850.00 | 21,950.00 | 21,550.00 | 21,550.00 | 20,819.49 | 108,702 |
| 2024-02-07 | 21,600.00 | 21,800.00 | 21,450.00 | 21,800.00 | 21,061.02 | 119,524 |
| 2024-02-06 | 22,200.00 | 22,250.00 | 21,350.00 | 21,400.00 | 20,674.58 | 220,426 |
| 2024-02-05 | 22,650.00 | 22,700.00 | 22,100.00 | 22,100.00 | 21,350.85 | 248,261 |
| 2024-02-02 | 21,350.00 | 22,750.00 | 21,200.00 | 22,650.00 | 21,882.20 | 496,260 |
| 2024-02-01 | 20,950.00 | 21,550.00 | 20,950.00 | 21,250.00 | 20,529.66 | 206,105 |
| 2024-01-31 | 21,500.00 | 21,600.00 | 20,750.00 | 21,000.00 | 20,288.14 | 216,823 |
| 2024-01-30 | 21,950.00 | 22,050.00 | 21,400.00 | 21,500.00 | 20,771.19 | 169,750 |
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.