Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	26,900.00	27,600.00	26,900.00	27,250.00	24,384.31	185,902
2022-11-09	27,150.00	27,550.00	27,150.00	27,250.00	24,384.31	127,802
2022-11-08	27,350.00	27,550.00	26,900.00	27,150.00	24,294.83	158,220
2022-11-07	27,050.00	27,400.00	26,900.00	27,200.00	24,339.57	111,122
2022-11-04	26,550.00	27,000.00	26,250.00	26,900.00	24,071.12	120,281
2022-11-03	26,050.00	26,800.00	26,000.00	26,450.00	23,668.44	167,052
2022-11-02	26,150.00	26,600.00	26,100.00	26,450.00	23,668.44	165,748
2022-11-01	25,550.00	26,350.00	25,400.00	26,200.00	23,444.73	176,769
2022-10-31	25,450.00	25,700.00	25,100.00	25,650.00	22,952.57	153,607
2022-10-28	25,200.00	25,950.00	25,150.00	25,450.00	22,773.61	186,185
2022-10-27	24,950.00	25,350.00	24,950.00	25,200.00	22,549.90	122,395
2022-10-26	24,850.00	25,100.00	24,650.00	24,950.00	22,326.19	125,376
2022-10-25	24,850.00	24,900.00	24,500.00	24,900.00	22,281.45	135,016
2022-10-24	24,750.00	25,100.00	24,450.00	24,600.00	22,012.99	131,566
2022-10-21	24,950.00	24,950.00	24,400.00	24,450.00	21,878.77	145,836
2022-10-20	25,050.00	25,250.00	24,500.00	24,950.00	22,326.19	152,715
2022-10-19	25,250.00	25,400.00	24,850.00	25,050.00	22,415.67	131,115
2022-10-18	24,900.00	25,200.00	24,400.00	25,200.00	22,549.90	168,837
2022-10-17	24,150.00	24,600.00	23,850.00	24,600.00	22,012.99	84,973
2022-10-14	24,400.00	24,900.00	24,300.00	24,650.00	22,057.74	194,853
2022-10-13	24,800.00	24,950.00	24,000.00	24,000.00	21,476.09	169,302
2022-10-12	24,850.00	25,150.00	24,500.00	25,150.00	22,505.15	105,929
2022-10-11	25,500.00	25,750.00	24,400.00	24,850.00	22,236.70	189,213
2022-10-07	25,700.00	26,100.00	25,700.00	25,900.00	23,176.28	192,050
2022-10-06	26,000.00	26,150.00	25,700.00	25,900.00	23,176.28	108,493
2022-10-05	27,100.00	27,150.00	25,700.00	25,800.00	23,086.80	252,186
2022-10-04	26,850.00	27,050.00	26,550.00	26,850.00	24,026.38	99,392
2022-09-30	27,050.00	27,100.00	26,350.00	26,500.00	23,713.18	259,941
2022-09-29	27,200.00	27,600.00	26,950.00	27,100.00	24,250.09	167,245
2022-09-28	27,350.00	28,050.00	26,600.00	27,200.00	24,339.57	266,778
2022-09-27	26,400.00	27,700.00	26,400.00	27,500.00	24,608.02	276,818
2022-09-26	27,500.00	27,500.00	26,300.00	26,600.00	23,802.67	246,504
2022-09-23	28,600.00	28,600.00	27,500.00	27,550.00	24,652.76	218,341
2022-09-22	28,250.00	29,050.00	28,200.00	28,600.00	25,592.34	167,998
2022-09-21	28,450.00	28,900.00	28,300.00	28,650.00	25,637.08	113,385
2022-09-20	28,250.00	28,600.00	28,250.00	28,500.00	25,502.86	142,558
2022-09-19	28,200.00	28,650.00	28,100.00	28,400.00	25,413.38	128,820
2022-09-16	28,350.00	28,450.00	27,950.00	28,250.00	25,279.15	210,232
2022-09-15	28,600.00	28,800.00	28,350.00	28,450.00	25,458.12	129,798
2022-09-14	28,500.00	28,800.00	28,450.00	28,550.00	25,547.60	166,182
2022-09-13	29,000.00	29,500.00	28,950.00	29,300.00	26,218.73	210,934
2022-09-08	28,700.00	28,700.00	28,300.00	28,350.00	25,368.63	194,081
2022-09-07	29,050.00	29,250.00	28,250.00	28,400.00	25,413.38	234,133
2022-09-06	29,500.00	29,500.00	29,000.00	29,300.00	26,218.73	101,075
2022-09-05	29,600.00	29,700.00	28,950.00	29,300.00	26,218.73	180,269
2022-09-02	30,150.00	30,200.00	29,550.00	29,600.00	26,487.18	237,794
2022-09-01	30,350.00	30,500.00	30,000.00	30,150.00	26,979.34	186,533
2022-08-31	30,400.00	30,650.00	30,250.00	30,500.00	27,292.53	121,263
2022-08-30	30,250.00	30,600.00	30,150.00	30,500.00	27,292.53	198,121
2022-08-29	29,900.00	30,350.00	29,900.00	30,100.00	26,934.60	133,102
2022-08-26	30,300.00	30,650.00	30,250.00	30,500.00	27,292.53	173,047
2022-08-25	30,150.00	30,450.00	30,150.00	30,250.00	27,068.82	133,186
2022-08-24	30,300.00	30,400.00	29,950.00	30,000.00	26,845.11	155,317
2022-08-23	30,050.00	30,450.00	29,850.00	29,950.00	26,800.37	171,613
2022-08-22	30,150.00	30,650.00	30,050.00	30,600.00	27,382.02	120,589
2022-08-19	30,650.00	30,700.00	30,350.00	30,400.00	27,203.05	158,254
2022-08-18	30,150.00	30,850.00	30,150.00	30,650.00	27,426.76	209,473
2022-08-17	31,100.00	31,150.00	30,150.00	30,400.00	27,203.05	485,146
2022-08-16	32,600.00	32,600.00	31,050.00	31,050.00	27,784.69	622,536
2022-08-12	31,600.00	32,700.00	31,600.00	32,550.00	29,126.95	395,389

← NewerPage 17 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.