Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20,350.00	20,700.00	20,250.00	20,550.00	19,045.65	231,131
2023-07-31	20,250.00	20,700.00	20,150.00	20,300.00	18,813.95	164,168
2023-07-28	20,000.00	20,250.00	19,920.00	20,050.00	18,582.25	192,036
2023-07-27	19,150.00	20,250.00	19,150.00	20,250.00	18,767.61	273,467
2023-07-26	19,760.00	19,770.00	18,970.00	19,300.00	17,887.16	428,960
2023-07-25	19,930.00	20,100.00	19,620.00	19,660.00	18,220.80	402,188
2023-07-24	20,100.00	20,100.00	19,890.00	20,050.00	18,582.25	217,557
2023-07-21	20,000.00	20,150.00	19,990.00	20,050.00	18,582.25	195,059
2023-07-20	20,000.00	20,450.00	19,870.00	20,200.00	18,721.27	279,513
2023-07-19	20,800.00	20,850.00	20,150.00	20,200.00	18,721.27	592,968
2023-07-18	21,300.00	21,350.00	20,700.00	20,900.00	19,370.03	270,290
2023-07-17	21,100.00	21,300.00	21,000.00	21,100.00	19,555.39	162,852
2023-07-14	21,150.00	21,300.00	21,000.00	21,050.00	19,509.05	155,856
2023-07-13	21,100.00	21,550.00	21,000.00	21,000.00	19,462.71	307,261
2023-07-12	20,900.00	21,150.00	20,800.00	20,850.00	19,323.69	191,314
2023-07-11	20,800.00	21,000.00	20,800.00	20,900.00	19,370.03	143,191
2023-07-10	20,750.00	20,900.00	20,600.00	20,800.00	19,277.35	110,512
2023-07-07	20,700.00	21,000.00	20,500.00	20,750.00	19,231.01	215,778
2023-07-06	21,450.00	21,500.00	20,650.00	20,800.00	19,277.35	454,619
2023-07-05	21,750.00	21,900.00	21,400.00	21,450.00	19,879.77	209,773
2023-07-04	22,050.00	22,150.00	21,750.00	21,750.00	20,157.81	158,564
2023-07-03	21,700.00	22,150.00	21,600.00	22,050.00	20,435.84	187,184
2023-06-30	21,500.00	21,800.00	21,450.00	21,600.00	20,018.79	190,752
2023-06-29	21,900.00	22,000.00	21,400.00	21,500.00	19,926.11	319,500
2023-06-28	21,950.00	22,150.00	21,900.00	21,950.00	20,343.16	137,521
2023-06-27	21,700.00	22,350.00	21,700.00	21,950.00	20,343.16	275,521
2023-06-26	21,450.00	21,950.00	21,300.00	21,850.00	20,250.48	233,009
2023-06-23	21,750.00	21,750.00	21,400.00	21,400.00	19,833.43	319,533
2023-06-22	21,800.00	21,900.00	21,600.00	21,700.00	20,111.47	193,612
2023-06-21	22,150.00	22,200.00	21,400.00	21,750.00	20,157.81	426,278
2023-06-20	22,250.00	22,500.00	22,100.00	22,150.00	20,528.52	255,538
2023-06-19	22,250.00	22,500.00	22,200.00	22,400.00	20,760.22	293,532
2023-06-16	22,150.00	22,500.00	22,100.00	22,150.00	20,528.52	346,336
2023-06-15	22,450.00	22,500.00	22,000.00	22,150.00	20,528.52	363,191
2023-06-14	22,450.00	22,500.00	22,300.00	22,350.00	20,713.88	200,907
2023-06-13	22,700.00	22,750.00	22,300.00	22,400.00	20,760.22	373,941
2023-06-12	22,700.00	22,800.00	22,500.00	22,700.00	21,038.26	183,520
2023-06-09	22,600.00	22,750.00	22,400.00	22,700.00	21,038.26	256,942
2023-06-08	22,700.00	22,800.00	22,350.00	22,400.00	20,760.22	434,343
2023-06-07	22,900.00	23,150.00	22,700.00	22,700.00	21,038.26	258,617
2023-06-05	22,750.00	23,050.00	22,700.00	22,850.00	21,177.28	165,562
2023-06-02	22,550.00	22,750.00	22,450.00	22,650.00	20,991.92	215,738
2023-06-01	22,900.00	22,950.00	22,500.00	22,500.00	20,852.90	319,230
2023-05-31	23,050.00	23,400.00	22,900.00	22,900.00	21,223.62	329,872
2023-05-30	23,700.00	23,750.00	22,900.00	23,000.00	21,316.30	412,668
2023-05-26	23,700.00	23,850.00	23,350.00	23,450.00	21,733.36	267,538
2023-05-25	23,800.00	24,100.00	23,650.00	23,700.00	21,965.06	340,643
2023-05-24	23,800.00	24,250.00	23,750.00	23,850.00	22,104.08	350,286
2023-05-23	24,000.00	24,100.00	23,700.00	23,800.00	22,057.74	332,904
2023-05-22	23,400.00	24,300.00	23,300.00	23,900.00	22,150.42	602,229
2023-05-19	23,250.00	23,500.00	23,250.00	23,400.00	21,687.02	227,881
2023-05-18	23,200.00	23,500.00	23,200.00	23,200.00	21,501.66	317,477
2023-05-17	23,200.00	23,550.00	23,050.00	23,150.00	21,455.32	291,929
2023-05-16	23,600.00	23,700.00	23,000.00	23,100.00	21,408.98	319,621
2023-05-15	22,900.00	23,550.00	22,750.00	23,500.00	21,779.70	338,919
2023-05-12	22,900.00	23,000.00	22,550.00	22,800.00	21,130.94	258,487
2023-05-11	23,500.00	23,550.00	22,850.00	22,850.00	21,177.28	407,121
2023-05-10	23,850.00	23,900.00	23,350.00	23,400.00	21,687.02	393,885
2023-05-09	22,700.00	23,650.00	22,700.00	23,600.00	21,872.38	784,759
2023-05-08	22,550.00	22,750.00	22,500.00	22,700.00	21,038.26	217,622

← NewerPage 14 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.