Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	31,500.00	31,750.00	31,250.00	31,700.00	28,366.34	276,818
2022-08-10	31,450.00	31,450.00	31,050.00	31,250.00	27,963.66	134,134
2022-08-09	31,250.00	31,600.00	31,200.00	31,450.00	28,142.63	200,928
2022-08-08	31,350.00	31,400.00	30,900.00	31,400.00	28,097.89	146,960
2022-08-05	31,250.00	31,500.00	31,200.00	31,350.00	28,053.15	138,427
2022-08-04	31,350.00	31,450.00	30,900.00	31,150.00	27,874.18	300,900
2022-08-03	30,800.00	31,250.00	30,550.00	31,250.00	27,963.66	432,840
2022-08-02	30,200.00	30,750.00	30,100.00	30,700.00	27,471.50	343,859
2022-08-01	30,300.00	30,450.00	30,000.00	30,150.00	26,979.34	214,785
2022-07-29	30,200.00	30,250.00	29,950.00	30,250.00	27,068.82	269,130
2022-07-28	30,350.00	30,550.00	29,900.00	30,150.00	26,979.34	175,955
2022-07-27	30,100.00	30,200.00	29,750.00	30,200.00	27,024.08	175,569
2022-07-26	29,450.00	30,100.00	29,450.00	30,050.00	26,889.86	227,523
2022-07-25	29,450.00	29,700.00	29,300.00	29,700.00	26,576.66	148,504
2022-07-22	29,700.00	29,800.00	29,250.00	29,550.00	26,442.44	244,341
2022-07-21	29,700.00	29,850.00	29,550.00	29,700.00	26,576.66	147,851
2022-07-20	30,050.00	30,250.00	29,700.00	29,800.00	26,666.15	175,862
2022-07-19	29,650.00	30,150.00	29,400.00	29,800.00	26,666.15	127,612
2022-07-18	29,250.00	29,750.00	29,200.00	29,600.00	26,487.18	173,327
2022-07-15	30,000.00	30,000.00	28,950.00	29,300.00	26,218.73	210,606
2022-07-14	30,000.00	30,350.00	29,550.00	29,850.00	26,710.89	202,011
2022-07-13	29,400.00	30,200.00	29,250.00	29,900.00	26,755.63	169,173
2022-07-12	29,650.00	29,900.00	29,100.00	29,300.00	26,218.73	204,824
2022-07-11	30,500.00	30,500.00	29,850.00	29,850.00	26,710.89	178,050
2022-07-08	30,650.00	30,900.00	30,200.00	30,650.00	27,426.76	202,324
2022-07-07	30,400.00	30,650.00	30,100.00	30,450.00	27,247.79	112,367
2022-07-06	30,400.00	31,050.00	30,100.00	30,300.00	27,113.57	245,822
2022-07-05	30,200.00	30,750.00	30,100.00	30,250.00	27,068.82	224,040
2022-07-04	30,700.00	30,700.00	29,750.00	30,150.00	26,979.34	314,861
2022-07-01	31,200.00	31,200.00	30,400.00	30,600.00	27,382.02	248,447
2022-06-30	31,250.00	31,300.00	30,650.00	30,800.00	27,560.98	235,636
2022-06-29	31,550.00	31,650.00	30,900.00	31,200.00	27,918.92	248,268
2022-06-28	31,700.00	32,150.00	31,450.00	32,000.00	28,634.79	282,362
2022-06-27	31,800.00	31,950.00	31,300.00	31,700.00	28,366.34	190,622
2022-06-24	30,450.00	31,850.00	30,450.00	31,600.00	28,276.85	354,563
2022-06-23	31,050.00	31,600.00	30,300.00	30,450.00	27,247.79	393,678
2022-06-22	32,250.00	32,300.00	31,150.00	31,400.00	28,097.89	321,612
2022-06-21	32,000.00	32,350.00	31,300.00	32,100.00	28,724.27	257,204
2022-06-20	32,400.00	32,850.00	31,850.00	32,050.00	28,679.53	295,353
2022-06-17	33,500.00	33,800.00	32,100.00	32,350.00	28,947.98	688,359
2022-06-16	34,600.00	34,650.00	34,000.00	34,200.00	30,603.43	230,055
2022-06-15	34,150.00	35,100.00	33,950.00	34,450.00	30,827.14	549,701
2022-06-14	33,100.00	33,750.00	32,500.00	33,600.00	30,066.53	297,640
2022-06-13	34,300.00	34,400.00	33,400.00	33,600.00	30,066.53	351,148
2022-06-10	34,650.00	34,950.00	34,150.00	34,850.00	31,185.08	291,275
2022-06-09	35,300.00	35,300.00	34,500.00	34,850.00	31,185.08	309,635
2022-06-08	34,700.00	35,450.00	34,150.00	35,400.00	31,677.24	599,935
2022-06-07	35,400.00	35,400.00	34,300.00	34,700.00	31,050.85	520,547
2022-06-03	36,000.00	36,050.00	35,400.00	35,600.00	31,856.20	344,385
2022-06-02	35,800.00	36,350.00	35,550.00	36,350.00	32,527.33	230,287
2022-05-31	36,250.00	36,400.00	35,500.00	35,650.00	31,900.94	307,872
2022-05-30	36,300.00	36,650.00	36,100.00	36,200.00	32,393.11	128,129
2022-05-27	36,400.00	36,650.00	36,050.00	36,250.00	32,437.85	170,822
2022-05-26	35,750.00	36,300.00	35,750.00	36,150.00	32,348.36	190,239
2022-05-25	35,250.00	36,200.00	34,700.00	35,900.00	32,124.65	366,302
2022-05-24	35,350.00	35,400.00	34,850.00	34,950.00	31,274.56	273,840
2022-05-23	35,550.00	35,600.00	34,900.00	35,350.00	31,632.49	246,477
2022-05-20	36,100.00	36,200.00	35,400.00	35,550.00	31,811.46	266,249
2022-05-19	35,900.00	36,400.00	35,600.00	36,100.00	32,303.62	238,902
2022-05-18	37,000.00	37,000.00	36,200.00	36,800.00	32,930.01	266,185

← NewerPage 18 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.