Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,600.00	21,900.00	21,100.00	21,750.00	20,157.81	655,975
2023-10-31	21,350.00	21,950.00	21,050.00	21,250.00	19,694.41	838,123
2023-10-30	21,050.00	21,200.00	20,700.00	21,000.00	19,462.71	144,218
2023-10-27	21,000.00	21,200.00	20,750.00	21,050.00	19,509.05	293,452
2023-10-26	21,250.00	21,250.00	20,850.00	20,950.00	19,416.37	219,669
2023-10-25	20,750.00	21,350.00	20,650.00	21,250.00	19,694.41	287,434
2023-10-24	20,750.00	20,800.00	20,300.00	20,700.00	19,184.67	144,202
2023-10-23	20,800.00	20,900.00	20,450.00	20,700.00	19,184.67	217,820
2023-10-20	21,300.00	21,500.00	20,600.00	20,650.00	19,138.33	513,876
2023-10-19	21,000.00	21,650.00	20,850.00	21,300.00	19,740.75	839,333
2023-10-18	20,950.00	21,200.00	20,600.00	21,050.00	19,509.05	484,347
2023-10-17	20,200.00	21,450.00	20,100.00	21,000.00	19,462.71	996,963
2023-10-16	19,660.00	20,100.00	19,660.00	19,980.00	18,517.38	226,292
2023-10-13	19,520.00	19,720.00	19,400.00	19,660.00	18,220.80	121,505
2023-10-12	20,000.00	20,000.00	19,670.00	19,710.00	18,267.14	159,022
2023-10-11	20,000.00	20,100.00	19,600.00	19,910.00	18,452.50	245,651
2023-10-10	20,050.00	20,200.00	19,870.00	19,910.00	18,452.50	293,179
2023-10-06	19,780.00	19,850.00	19,520.00	19,830.00	18,378.36	155,874
2023-10-05	19,350.00	20,000.00	19,250.00	19,580.00	18,146.66	363,178
2023-10-04	18,940.00	19,330.00	18,680.00	19,150.00	17,748.14	316,138
2023-09-27	18,780.00	18,980.00	18,560.00	18,890.00	17,507.17	145,238
2023-09-26	19,200.00	19,210.00	18,860.00	18,860.00	17,479.37	279,239
2023-09-25	19,350.00	19,500.00	19,270.00	19,290.00	17,877.89	105,685
2023-09-22	19,650.00	19,650.00	19,280.00	19,320.00	17,905.69	156,078
2023-09-21	20,050.00	20,100.00	19,680.00	19,680.00	18,239.34	153,485
2023-09-20	20,050.00	20,150.00	19,950.00	20,100.00	18,628.59	80,457
2023-09-19	20,200.00	20,250.00	20,050.00	20,150.00	18,674.93	83,147
2023-09-18	20,150.00	20,400.00	20,000.00	20,250.00	18,767.61	164,986
2023-09-15	19,840.00	20,300.00	19,790.00	20,150.00	18,674.93	417,158
2023-09-14	19,900.00	19,920.00	19,620.00	19,820.00	18,369.09	213,285
2023-09-13	19,300.00	19,870.00	19,300.00	19,770.00	18,322.75	301,495
2023-09-12	19,590.00	19,690.00	19,410.00	19,470.00	18,044.71	136,935
2023-09-11	19,550.00	19,670.00	19,350.00	19,540.00	18,109.59	122,877
2023-09-08	19,090.00	19,510.00	19,090.00	19,500.00	18,072.51	150,401
2023-09-07	19,210.00	19,240.00	19,050.00	19,110.00	17,711.06	123,263
2023-09-06	19,370.00	19,380.00	19,200.00	19,210.00	17,803.74	118,545
2023-09-05	19,320.00	19,580.00	19,300.00	19,390.00	17,970.57	163,923
2023-09-04	19,220.00	19,330.00	19,170.00	19,320.00	17,905.69	168,663
2023-09-01	19,370.00	19,400.00	19,250.00	19,330.00	17,914.96	152,341
2023-08-31	19,440.00	19,470.00	19,190.00	19,410.00	17,989.10	205,958
2023-08-30	19,750.00	19,750.00	19,420.00	19,440.00	18,016.91	195,011
2023-08-29	19,550.00	19,750.00	19,550.00	19,610.00	18,174.46	96,405
2023-08-28	19,610.00	19,780.00	19,200.00	19,550.00	18,118.85	127,357
2023-08-25	19,150.00	19,880.00	19,090.00	19,590.00	18,155.93	210,769
2023-08-24	19,220.00	19,250.00	18,920.00	19,250.00	17,840.82	169,312
2023-08-23	19,200.00	19,330.00	19,100.00	19,110.00	17,711.06	194,359
2023-08-22	19,450.00	19,490.00	19,210.00	19,340.00	17,924.23	163,957
2023-08-21	19,450.00	19,620.00	19,320.00	19,380.00	17,961.30	116,065
2023-08-18	19,480.00	19,540.00	19,310.00	19,400.00	17,979.84	146,698
2023-08-17	19,700.00	19,720.00	19,420.00	19,480.00	18,053.98	196,033
2023-08-16	19,680.00	19,990.00	19,360.00	19,720.00	18,276.41	244,372
2023-08-14	20,650.00	20,650.00	19,670.00	19,690.00	18,248.61	648,555
2023-08-11	20,450.00	20,800.00	20,450.00	20,700.00	19,184.67	141,537
2023-08-10	20,200.00	20,700.00	20,200.00	20,450.00	18,952.97	255,519
2023-08-09	20,300.00	20,450.00	20,200.00	20,300.00	18,813.95	142,117
2023-08-08	20,700.00	20,700.00	20,250.00	20,300.00	18,813.95	132,127
2023-08-07	20,500.00	20,600.00	20,200.00	20,550.00	19,045.65	184,426
2023-08-04	20,400.00	20,550.00	20,200.00	20,500.00	18,999.31	136,293
2023-08-03	20,250.00	20,450.00	20,100.00	20,400.00	18,906.63	199,378
2023-08-02	20,600.00	20,700.00	20,250.00	20,300.00	18,813.95	193,309

← NewerPage 13 of 21 · 1,223 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.