Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26,100.00	26,250.00	25,800.00	25,900.00	24,004.01	147,646
2023-02-06	26,050.00	26,350.00	25,700.00	26,100.00	24,189.37	139,559
2023-02-03	25,950.00	26,300.00	25,650.00	26,150.00	24,235.71	183,430
2023-02-02	26,300.00	26,550.00	25,900.00	26,000.00	24,096.69	221,773
2023-02-01	26,300.00	26,350.00	25,900.00	26,000.00	24,096.69	179,899
2023-01-31	26,050.00	26,400.00	25,850.00	26,300.00	24,374.73	137,235
2023-01-30	25,950.00	26,700.00	25,950.00	26,000.00	24,096.69	365,759
2023-01-27	25,850.00	26,000.00	25,600.00	25,900.00	24,004.01	184,946
2023-01-26	25,850.00	26,000.00	25,600.00	25,800.00	23,911.33	137,342
2023-01-25	26,200.00	26,250.00	25,750.00	25,750.00	23,864.99	214,666
2023-01-20	25,550.00	25,950.00	25,350.00	25,900.00	24,004.01	194,179
2023-01-19	25,300.00	25,650.00	24,950.00	25,450.00	23,586.95	166,887
2023-01-18	25,300.00	25,450.00	24,950.00	25,250.00	23,401.59	74,121
2023-01-17	25,650.00	25,700.00	25,200.00	25,250.00	23,401.59	112,911
2023-01-16	25,650.00	25,800.00	25,400.00	25,600.00	23,725.97	117,108
2023-01-13	25,250.00	25,650.00	25,200.00	25,600.00	23,725.97	114,105
2023-01-12	25,600.00	25,650.00	25,000.00	25,000.00	23,169.89	211,378
2023-01-11	25,800.00	25,800.00	25,350.00	25,600.00	23,725.97	185,540
2023-01-10	25,400.00	26,250.00	25,200.00	25,600.00	23,725.97	292,312
2023-01-09	24,450.00	25,450.00	24,400.00	25,400.00	23,540.61	302,826
2023-01-06	24,050.00	24,400.00	23,650.00	24,250.00	22,474.79	277,417
2023-01-05	24,400.00	24,450.00	24,050.00	24,100.00	22,335.77	207,740
2023-01-04	23,900.00	24,200.00	23,400.00	24,150.00	22,382.11	216,695
2023-01-03	24,150.00	24,550.00	23,850.00	24,100.00	22,335.77	196,883
2023-01-02	25,600.00	25,650.00	24,300.00	24,400.00	22,613.81	200,315
2022-12-29	26,550.00	26,600.00	25,500.00	25,550.00	23,679.63	198,962
2022-12-28	27,000.00	27,100.00	26,700.00	26,700.00	24,745.44	157,745
2022-12-27	27,350.00	27,600.00	27,300.00	27,550.00	24,652.76	167,364
2022-12-26	27,100.00	27,400.00	26,850.00	27,200.00	24,339.57	141,504
2022-12-23	27,350.00	27,600.00	27,100.00	27,100.00	24,250.09	156,594
2022-12-22	27,500.00	27,500.00	27,050.00	27,350.00	24,473.80	151,510
2022-12-21	26,850.00	27,450.00	26,650.00	27,450.00	24,563.28	210,897
2022-12-20	26,700.00	26,850.00	26,550.00	26,600.00	23,802.67	94,059
2022-12-19	26,550.00	26,850.00	26,400.00	26,700.00	23,892.15	94,532
2022-12-16	26,550.00	26,900.00	26,500.00	26,550.00	23,757.93	179,337
2022-12-15	26,700.00	27,100.00	26,550.00	27,000.00	24,160.60	206,590
2022-12-14	26,350.00	26,700.00	26,250.00	26,700.00	23,892.15	170,658
2022-12-13	26,350.00	26,600.00	26,050.00	26,300.00	23,534.22	137,945
2022-12-12	26,650.00	26,800.00	26,250.00	26,250.00	23,489.48	149,631
2022-12-09	25,850.00	26,750.00	25,850.00	26,650.00	23,847.41	200,852
2022-12-08	26,000.00	26,100.00	25,400.00	26,000.00	23,265.77	197,346
2022-12-07	26,150.00	26,450.00	25,700.00	25,800.00	23,086.80	214,187
2022-12-06	26,150.00	26,900.00	26,000.00	26,200.00	23,444.73	224,348
2022-12-05	26,200.00	26,700.00	26,200.00	26,350.00	23,578.96	150,653
2022-12-02	26,350.00	26,450.00	26,150.00	26,150.00	23,399.99	93,328
2022-12-01	26,300.00	26,550.00	26,250.00	26,350.00	23,578.96	167,681
2022-11-30	26,250.00	26,350.00	26,000.00	26,150.00	23,399.99	129,346
2022-11-29	25,750.00	26,250.00	25,600.00	26,150.00	23,399.99	179,658
2022-11-28	25,850.00	25,850.00	25,450.00	25,700.00	22,997.32	130,335
2022-11-25	26,350.00	26,350.00	25,850.00	26,000.00	23,265.77	124,058
2022-11-24	26,500.00	26,500.00	25,950.00	26,250.00	23,489.48	170,530
2022-11-23	26,000.00	26,450.00	25,850.00	26,350.00	23,578.96	177,083
2022-11-22	26,900.00	26,900.00	25,700.00	25,950.00	23,221.02	282,946
2022-11-21	26,950.00	27,300.00	26,650.00	26,800.00	23,981.64	330,464
2022-11-18	27,000.00	27,000.00	26,500.00	26,650.00	23,847.41	158,486
2022-11-17	27,050.00	27,250.00	26,700.00	26,750.00	23,936.89	143,135
2022-11-16	27,050.00	27,100.00	26,400.00	26,950.00	24,115.86	279,098
2022-11-15	27,300.00	27,300.00	26,600.00	26,850.00	24,026.38	238,335
2022-11-14	27,750.00	28,150.00	27,100.00	27,100.00	24,250.09	317,308
2022-11-11	27,850.00	28,250.00	27,250.00	27,400.00	24,518.54	265,819

← NewerPage 16 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.