Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36,200.00	36,950.00	36,000.00	36,950.00	33,064.23	336,620
2022-05-16	35,900.00	36,100.00	34,950.00	35,850.00	32,079.91	269,050
2022-05-13	34,700.00	35,500.00	34,700.00	35,500.00	31,766.72	210,351
2022-05-12	34,900.00	35,650.00	34,600.00	34,700.00	31,050.85	325,708
2022-05-11	36,250.00	36,450.00	35,250.00	35,250.00	31,543.01	315,301
2022-05-10	35,900.00	36,600.00	35,050.00	36,550.00	32,706.30	423,904
2022-05-09	36,900.00	37,150.00	36,150.00	36,650.00	32,795.78	212,292
2022-05-06	36,550.00	37,300.00	36,500.00	37,200.00	33,287.94	190,340
2022-05-04	37,700.00	37,750.00	36,650.00	37,100.00	33,198.46	241,179
2022-05-03	37,450.00	38,650.00	37,400.00	37,800.00	33,824.84	739,500
2022-05-02	37,250.00	37,600.00	36,800.00	37,450.00	33,511.65	214,519
2022-04-29	37,300.00	37,700.00	37,100.00	37,300.00	33,377.43	188,871
2022-04-28	37,950.00	37,950.00	36,950.00	37,500.00	33,556.39	305,839
2022-04-27	36,400.00	37,900.00	36,350.00	37,850.00	33,869.59	542,489
2022-04-26	36,150.00	37,400.00	36,000.00	37,350.00	33,422.17	469,061
2022-04-25	36,400.00	36,750.00	35,800.00	35,950.00	32,169.40	268,399
2022-04-22	36,650.00	36,750.00	36,250.00	36,500.00	32,661.56	165,477
2022-04-21	37,000.00	37,250.00	36,600.00	36,750.00	32,885.27	232,957
2022-04-20	36,250.00	37,300.00	36,200.00	37,000.00	33,108.97	439,911
2022-04-19	36,850.00	36,850.00	35,750.00	36,200.00	32,393.11	257,435
2022-04-18	36,600.00	37,100.00	36,100.00	36,550.00	32,706.30	224,246
2022-04-15	36,950.00	37,600.00	36,200.00	36,400.00	32,572.07	401,378
2022-04-14	36,950.00	37,050.00	36,250.00	36,850.00	32,974.75	336,535
2022-04-13	37,150.00	37,600.00	36,750.00	36,950.00	33,064.23	213,095
2022-04-12	36,600.00	37,200.00	36,400.00	37,000.00	33,108.97	184,794
2022-04-11	36,500.00	37,300.00	36,400.00	37,000.00	33,108.97	169,209
2022-04-08	37,250.00	37,250.00	35,850.00	36,500.00	32,661.56	346,089
2022-04-07	37,250.00	37,450.00	37,000.00	37,050.00	33,153.72	195,753
2022-04-06	37,650.00	37,800.00	37,200.00	37,550.00	33,601.14	229,838
2022-04-05	37,350.00	37,900.00	37,150.00	37,650.00	33,690.62	228,953
2022-04-04	38,100.00	38,100.00	37,300.00	37,450.00	33,511.65	284,545
2022-04-01	37,750.00	38,300.00	37,350.00	37,750.00	33,780.10	580,944
2022-03-31	37,100.00	37,600.00	36,600.00	37,450.00	33,511.65	333,186
2022-03-30	36,950.00	37,100.00	36,500.00	37,050.00	33,153.72	233,925
2022-03-29	37,100.00	37,250.00	36,600.00	36,700.00	32,840.52	191,422
2022-03-28	37,100.00	37,500.00	36,950.00	37,100.00	33,198.46	230,376
2022-03-25	38,000.00	38,000.00	36,900.00	37,100.00	33,198.46	292,567
2022-03-24	36,950.00	37,600.00	36,400.00	37,500.00	33,556.39	471,193
2022-03-23	37,500.00	37,600.00	36,400.00	36,900.00	33,019.49	471,662
2022-03-22	37,800.00	37,850.00	37,150.00	37,450.00	33,511.65	290,074
2022-03-21	37,800.00	38,100.00	37,500.00	37,700.00	33,735.36	350,493
2022-03-18	37,450.00	38,150.00	37,350.00	37,500.00	33,556.39	626,446
2022-03-17	37,700.00	37,800.00	36,950.00	37,250.00	33,332.68	439,692
2022-03-16	37,550.00	37,600.00	37,050.00	37,300.00	33,377.43	309,022
2022-03-15	37,100.00	37,800.00	36,650.00	37,250.00	33,332.68	454,438
2022-03-14	36,950.00	37,400.00	36,500.00	37,150.00	33,243.20	546,914
2022-03-11	36,600.00	37,000.00	36,250.00	36,950.00	33,064.23	570,888
2022-03-10	35,300.00	36,650.00	35,250.00	36,650.00	32,795.78	846,709
2022-03-08	35,200.00	35,400.00	34,400.00	34,700.00	31,050.85	406,420
2022-03-07	36,500.00	36,550.00	35,300.00	35,600.00	31,856.20	475,954
2022-03-04	36,050.00	36,650.00	35,550.00	36,350.00	32,527.33	662,870
2022-03-03	36,150.00	36,350.00	35,500.00	35,700.00	31,945.69	413,605
2022-03-02	35,600.00	36,300.00	35,300.00	35,700.00	31,945.69	471,711
2022-02-28	35,300.00	35,800.00	35,200.00	35,600.00	31,856.20	298,210
2022-02-25	35,750.00	36,200.00	35,350.00	35,600.00	31,856.20	461,617
2022-02-24	35,500.00	36,150.00	35,150.00	35,550.00	31,811.46	640,543
2022-02-23	36,850.00	36,900.00	35,250.00	36,000.00	32,214.14	1,110,591
2022-02-22	36,400.00	37,150.00	36,100.00	36,900.00	33,019.49	1,358,138
2022-02-21	35,600.00	37,000.00	35,100.00	36,900.00	33,019.49	2,164,947
2022-02-18	35,000.00	36,000.00	33,650.00	35,300.00	31,587.75	2,779,460

← NewerPage 19 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.