Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21,950.00	22,150.00	21,800.00	21,850.00	21,109.32	105,661
2024-01-26	21,450.00	22,200.00	21,450.00	21,950.00	21,205.93	130,192
2024-01-25	21,750.00	21,950.00	21,400.00	21,550.00	20,819.49	94,610
2024-01-24	21,550.00	21,900.00	21,350.00	21,650.00	20,916.10	110,892
2024-01-23	21,350.00	21,700.00	21,150.00	21,450.00	20,722.88	96,109
2024-01-22	21,250.00	21,450.00	21,050.00	21,200.00	20,481.36	107,685
2024-01-19	21,200.00	21,600.00	21,200.00	21,300.00	20,577.97	49,188
2024-01-18	21,350.00	21,600.00	21,200.00	21,350.00	20,626.27	69,763
2024-01-17	21,800.00	21,800.00	21,300.00	21,350.00	20,626.27	93,005
2024-01-16	22,050.00	22,100.00	21,700.00	21,750.00	21,012.71	64,781
2024-01-15	21,900.00	22,250.00	21,750.00	22,100.00	21,350.85	143,762
2024-01-12	21,400.00	21,850.00	21,400.00	21,800.00	21,061.02	194,748
2024-01-11	22,050.00	22,150.00	21,200.00	21,400.00	20,674.58	330,021
2024-01-10	22,150.00	22,200.00	21,850.00	22,050.00	21,302.54	129,971
2024-01-09	22,350.00	22,350.00	22,100.00	22,150.00	21,399.15	90,774
2024-01-08	22,100.00	22,400.00	22,100.00	22,150.00	21,399.15	84,822
2024-01-05	22,200.00	22,550.00	22,100.00	22,200.00	21,447.46	125,140
2024-01-04	22,500.00	22,600.00	22,050.00	22,200.00	21,447.46	155,275
2024-01-03	22,300.00	22,550.00	22,150.00	22,500.00	21,737.29	181,964
2024-01-02	22,500.00	22,550.00	22,300.00	22,300.00	21,544.07	203,536
2023-12-28	22,050.00	22,600.00	22,050.00	22,500.00	21,737.29	151,538
2023-12-27	22,500.00	22,800.00	22,000.00	22,000.00	21,254.24	413,741
2023-12-26	23,250.00	23,500.00	23,100.00	23,350.00	21,640.68	296,088
2023-12-22	23,400.00	23,400.00	23,050.00	23,150.00	21,455.32	128,120
2023-12-21	23,500.00	23,500.00	23,100.00	23,300.00	21,594.34	146,272
2023-12-20	23,350.00	23,500.00	23,200.00	23,450.00	21,733.36	143,783
2023-12-19	23,200.00	23,400.00	23,000.00	23,350.00	21,640.68	123,610
2023-12-18	23,100.00	23,300.00	22,950.00	23,200.00	21,501.66	128,306
2023-12-15	23,350.00	23,400.00	23,100.00	23,100.00	21,408.98	183,231
2023-12-14	23,450.00	23,500.00	23,200.00	23,350.00	21,640.68	241,168
2023-12-13	23,350.00	23,500.00	23,100.00	23,300.00	21,594.34	152,072
2023-12-12	23,150.00	23,450.00	23,050.00	23,300.00	21,594.34	202,001
2023-12-11	22,950.00	23,150.00	22,800.00	23,150.00	21,455.32	153,497
2023-12-08	23,100.00	23,100.00	22,700.00	22,900.00	21,223.62	154,906
2023-12-07	22,850.00	23,050.00	22,700.00	22,950.00	21,269.96	148,781
2023-12-06	22,850.00	23,000.00	22,800.00	22,950.00	21,269.96	130,921
2023-12-05	22,750.00	23,050.00	22,450.00	22,800.00	21,130.94	148,738
2023-12-04	22,700.00	23,000.00	22,350.00	22,750.00	21,084.60	185,357
2023-12-01	22,200.00	22,800.00	22,150.00	22,450.00	20,806.56	226,213
2023-11-30	22,250.00	22,350.00	21,800.00	22,100.00	20,482.18	223,855
2023-11-29	22,550.00	22,550.00	22,100.00	22,250.00	20,621.20	145,380
2023-11-28	22,900.00	22,900.00	22,350.00	22,400.00	20,760.22	211,255
2023-11-27	22,850.00	22,950.00	22,750.00	22,800.00	21,130.94	128,415
2023-11-24	22,850.00	22,950.00	22,700.00	22,850.00	21,177.28	90,689
2023-11-23	23,200.00	23,200.00	22,700.00	22,800.00	21,130.94	281,294
2023-11-22	23,100.00	23,300.00	23,000.00	23,150.00	21,455.32	124,323
2023-11-21	23,250.00	23,250.00	22,900.00	23,150.00	21,455.32	144,069
2023-11-20	23,200.00	23,300.00	22,750.00	23,000.00	21,316.30	204,272
2023-11-17	23,050.00	23,400.00	22,950.00	23,250.00	21,548.00	257,796
2023-11-16	23,050.00	23,200.00	22,550.00	23,050.00	21,362.64	363,918
2023-11-15	23,250.00	23,250.00	22,900.00	23,100.00	21,408.98	570,209
2023-11-14	21,650.00	23,400.00	21,550.00	23,250.00	21,548.00	2,275,144
2023-11-13	20,800.00	21,750.00	20,300.00	21,350.00	19,787.09	530,279
2023-11-10	21,450.00	21,500.00	20,600.00	20,700.00	19,184.67	238,831
2023-11-09	21,400.00	21,600.00	21,350.00	21,400.00	19,833.43	211,825
2023-11-08	21,450.00	21,550.00	21,050.00	21,300.00	19,740.75	225,637
2023-11-07	21,350.00	21,400.00	21,000.00	21,300.00	19,740.75	176,507
2023-11-06	21,500.00	21,500.00	20,800.00	21,400.00	19,833.43	345,207
2023-11-03	21,050.00	21,200.00	20,800.00	20,850.00	19,323.69	294,759
2023-11-02	21,950.00	22,000.00	21,000.00	21,050.00	19,509.05	505,264

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.