Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22,400.00	22,700.00	22,250.00	22,500.00	20,852.90	210,923
2023-05-03	22,550.00	22,700.00	22,350.00	22,400.00	20,760.22	213,809
2023-05-02	22,250.00	22,650.00	22,250.00	22,500.00	20,852.90	288,385
2023-04-28	22,050.00	22,300.00	21,950.00	22,250.00	20,621.20	194,655
2023-04-27	22,000.00	22,150.00	21,800.00	21,950.00	20,343.16	216,125
2023-04-26	22,050.00	22,200.00	21,950.00	22,000.00	20,389.50	175,343
2023-04-25	22,250.00	22,350.00	22,000.00	22,100.00	20,482.18	217,286
2023-04-24	22,100.00	22,350.00	21,900.00	22,350.00	20,713.88	203,692
2023-04-21	22,400.00	22,400.00	22,000.00	22,100.00	20,482.18	218,192
2023-04-20	22,350.00	22,500.00	22,150.00	22,450.00	20,806.56	256,481
2023-04-19	21,900.00	22,400.00	21,900.00	22,200.00	20,574.86	250,751
2023-04-18	22,000.00	22,100.00	21,700.00	21,900.00	20,296.82	334,412
2023-04-17	22,350.00	22,400.00	21,950.00	21,950.00	20,343.16	288,561
2023-04-14	22,100.00	22,450.00	22,100.00	22,300.00	20,667.54	303,129
2023-04-13	22,050.00	22,200.00	21,950.00	21,950.00	20,343.16	224,650
2023-04-12	22,250.00	22,400.00	22,050.00	22,050.00	20,435.84	221,680
2023-04-11	22,100.00	22,250.00	21,800.00	22,200.00	20,574.86	230,071
2023-04-10	22,450.00	22,450.00	22,050.00	22,150.00	20,528.52	226,403
2023-04-07	22,050.00	22,500.00	22,000.00	22,450.00	20,806.56	167,922
2023-04-06	22,350.00	22,450.00	22,000.00	22,050.00	20,435.84	332,333
2023-04-05	22,550.00	22,750.00	22,400.00	22,450.00	20,806.56	249,097
2023-04-04	22,900.00	22,900.00	22,350.00	22,600.00	20,945.58	350,441
2023-04-03	22,600.00	22,950.00	22,500.00	22,850.00	21,177.28	416,805
2023-03-31	22,150.00	22,600.00	22,150.00	22,400.00	20,760.22	439,453
2023-03-30	21,950.00	22,150.00	21,450.00	22,000.00	20,389.50	510,520
2023-03-29	22,000.00	22,250.00	21,750.00	21,900.00	20,296.82	334,230
2023-03-28	21,700.00	22,100.00	21,550.00	22,000.00	20,389.50	337,437
2023-03-27	21,400.00	21,550.00	21,100.00	21,500.00	19,926.11	267,104
2023-03-24	21,400.00	21,550.00	21,200.00	21,350.00	19,787.09	311,832
2023-03-23	21,700.00	21,750.00	21,300.00	21,400.00	19,833.43	420,198
2023-03-22	21,950.00	21,950.00	21,500.00	21,800.00	20,204.14	369,845
2023-03-21	22,200.00	22,250.00	21,750.00	21,750.00	20,157.81	321,457
2023-03-20	22,700.00	22,850.00	22,000.00	22,100.00	20,482.18	312,054
2023-03-17	22,150.00	22,900.00	22,150.00	22,600.00	20,945.58	419,635
2023-03-16	22,000.00	22,350.00	21,600.00	22,200.00	20,574.86	269,166
2023-03-15	22,250.00	22,500.00	22,100.00	22,250.00	20,621.20	212,417
2023-03-14	22,750.00	22,850.00	22,250.00	22,250.00	20,621.20	240,296
2023-03-13	22,400.00	22,800.00	22,050.00	22,750.00	21,084.60	238,112
2023-03-10	22,750.00	22,850.00	22,450.00	22,650.00	20,991.92	217,709
2023-03-09	23,050.00	23,300.00	22,800.00	22,850.00	21,177.28	245,297
2023-03-08	23,500.00	23,550.00	23,050.00	23,150.00	21,455.32	345,750
2023-03-07	23,700.00	23,850.00	23,550.00	23,550.00	21,826.04	214,837
2023-03-06	24,050.00	24,100.00	23,650.00	23,700.00	21,965.06	237,408
2023-03-03	24,200.00	24,250.00	23,900.00	24,050.00	22,289.43	148,581
2023-03-02	24,000.00	24,300.00	23,700.00	24,200.00	22,428.45	216,847
2023-02-28	24,150.00	24,450.00	23,850.00	23,900.00	22,150.42	184,275
2023-02-27	24,550.00	24,550.00	23,950.00	24,100.00	22,335.77	280,990
2023-02-24	24,950.00	25,000.00	24,650.00	24,850.00	23,030.87	84,537
2023-02-23	24,500.00	24,900.00	24,450.00	24,850.00	23,030.87	99,512
2023-02-22	24,950.00	24,950.00	24,350.00	24,400.00	22,613.81	303,054
2023-02-21	25,500.00	25,500.00	25,100.00	25,150.00	23,308.91	174,112
2023-02-20	25,450.00	25,650.00	25,250.00	25,400.00	23,540.61	223,544
2023-02-17	25,000.00	25,150.00	24,750.00	24,950.00	23,123.55	85,537
2023-02-16	25,250.00	25,300.00	25,000.00	25,100.00	23,262.57	153,250
2023-02-15	25,450.00	25,600.00	25,050.00	25,200.00	23,355.25	149,163
2023-02-14	25,650.00	25,900.00	25,450.00	25,450.00	23,586.95	172,431
2023-02-13	25,650.00	25,750.00	25,200.00	25,650.00	23,772.31	143,191
2023-02-10	25,800.00	25,950.00	25,450.00	25,550.00	23,679.63	178,484
2023-02-09	25,750.00	26,000.00	25,700.00	25,750.00	23,864.99	169,531
2023-02-08	25,900.00	26,000.00	25,750.00	25,850.00	23,957.67	196,701

← NewerPage 15 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.