Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,830.00 | 15,000.00 | 14,480.00 | 14,780.00 | 14,780.00 | 67,704 |
| 2026-07-16 | 14,630.00 | 15,200.00 | 14,550.00 | 14,910.00 | 14,910.00 | 157,903 |
| 2026-07-15 | 14,820.00 | 14,990.00 | 14,550.00 | 14,550.00 | 14,550.00 | 156,467 |
| 2026-07-14 | 15,040.00 | 15,120.00 | 14,770.00 | 14,770.00 | 14,770.00 | 144,523 |
| 2026-07-13 | 15,040.00 | 15,350.00 | 14,900.00 | 14,960.00 | 14,960.00 | 98,903 |
| 2026-07-10 | 15,350.00 | 15,350.00 | 15,040.00 | 15,040.00 | 15,040.00 | 95,980 |
| 2026-07-09 | 15,100.00 | 15,400.00 | 14,930.00 | 15,400.00 | 15,400.00 | 144,340 |
| 2026-07-08 | 15,350.00 | 15,370.00 | 14,580.00 | 15,150.00 | 15,150.00 | 96,965 |
| 2026-07-07 | 14,890.00 | 15,370.00 | 14,890.00 | 15,350.00 | 15,350.00 | 117,697 |
| 2026-07-06 | 15,160.00 | 15,210.00 | 14,850.00 | 15,050.00 | 15,050.00 | 60,811 |
| 2026-07-03 | 15,240.00 | 15,250.00 | 14,880.00 | 15,050.00 | 15,050.00 | 126,356 |
| 2026-07-02 | 14,500.00 | 15,330.00 | 14,340.00 | 15,120.00 | 15,120.00 | 207,295 |
| 2026-07-01 | 14,590.00 | 14,680.00 | 14,310.00 | 14,550.00 | 14,550.00 | 111,643 |
| 2026-06-30 | 14,860.00 | 14,900.00 | 14,330.00 | 14,360.00 | 14,360.00 | 139,272 |
| 2026-06-29 | 14,050.00 | 14,890.00 | 14,010.00 | 14,860.00 | 14,860.00 | 210,869 |
| 2026-06-26 | 14,320.00 | 14,540.00 | 13,830.00 | 14,260.00 | 14,260.00 | 223,208 |
| 2026-06-25 | 14,530.00 | 14,780.00 | 14,360.00 | 14,360.00 | 14,360.00 | 220,891 |
| 2026-06-24 | 15,000.00 | 15,040.00 | 14,600.00 | 14,690.00 | 14,690.00 | 153,144 |
| 2026-06-23 | 15,110.00 | 15,390.00 | 14,900.00 | 15,030.00 | 15,030.00 | 149,861 |
| 2026-06-22 | 15,580.00 | 15,580.00 | 15,110.00 | 15,110.00 | 15,110.00 | 123,431 |
| 2026-06-19 | 15,670.00 | 15,690.00 | 15,280.00 | 15,490.00 | 15,490.00 | 189,683 |
| 2026-06-18 | 15,880.00 | 15,880.00 | 15,610.00 | 15,630.00 | 15,630.00 | 118,643 |
| 2026-06-17 | 16,030.00 | 16,070.00 | 15,890.00 | 15,920.00 | 15,920.00 | 86,870 |
| 2026-06-16 | 16,010.00 | 16,090.00 | 15,940.00 | 16,010.00 | 16,010.00 | 104,254 |
| 2026-06-15 | 16,340.00 | 16,410.00 | 16,000.00 | 16,020.00 | 16,020.00 | 165,689 |
| 2026-06-12 | 16,450.00 | 16,540.00 | 16,140.00 | 16,340.00 | 16,340.00 | 162,057 |
| 2026-06-11 | 15,600.00 | 16,430.00 | 15,500.00 | 16,430.00 | 16,430.00 | 199,141 |
| 2026-06-10 | 15,700.00 | 16,000.00 | 15,540.00 | 15,900.00 | 15,900.00 | 140,056 |
| 2026-06-09 | 15,850.00 | 16,290.00 | 15,610.00 | 15,840.00 | 15,840.00 | 157,476 |
| 2026-06-08 | 15,540.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | 180,261 |
| 2026-06-05 | 16,590.00 | 16,620.00 | 15,970.00 | 16,110.00 | 16,110.00 | 145,309 |
| 2026-06-04 | 16,500.00 | 16,620.00 | 16,050.00 | 16,590.00 | 16,590.00 | 192,010 |
| 2026-06-02 | 16,030.00 | 16,620.00 | 15,930.00 | 16,470.00 | 16,470.00 | 379,740 |
| 2026-06-01 | 16,020.00 | 16,120.00 | 15,770.00 | 15,900.00 | 15,900.00 | 245,517 |
| 2026-05-29 | 16,360.00 | 16,450.00 | 16,020.00 | 16,020.00 | 16,020.00 | 215,838 |
| 2026-05-28 | 16,190.00 | 16,480.00 | 16,000.00 | 16,480.00 | 16,480.00 | 154,855 |
| 2026-05-27 | 16,460.00 | 16,520.00 | 16,170.00 | 16,230.00 | 16,230.00 | 151,288 |
| 2026-05-26 | 16,820.00 | 17,020.00 | 16,500.00 | 16,520.00 | 16,520.00 | 155,199 |
| 2026-05-22 | 16,540.00 | 16,950.00 | 16,510.00 | 16,930.00 | 16,930.00 | 160,885 |
| 2026-05-21 | 16,760.00 | 16,810.00 | 16,380.00 | 16,460.00 | 16,460.00 | 249,878 |
| 2026-05-20 | 17,000.00 | 17,000.00 | 16,560.00 | 16,710.00 | 16,710.00 | 195,029 |
| 2026-05-19 | 16,830.00 | 17,080.00 | 16,530.00 | 16,870.00 | 16,870.00 | 210,460 |
| 2026-05-18 | 16,900.00 | 16,950.00 | 16,510.00 | 16,540.00 | 16,540.00 | 172,301 |
| 2026-05-15 | 17,120.00 | 17,200.00 | 16,680.00 | 16,960.00 | 16,960.00 | 273,511 |
| 2026-05-14 | 16,370.00 | 17,290.00 | 16,360.00 | 17,290.00 | 17,290.00 | 381,540 |
| 2026-05-13 | 16,620.00 | 16,730.00 | 16,290.00 | 16,300.00 | 16,300.00 | 144,832 |
| 2026-05-12 | 16,650.00 | 16,650.00 | 16,310.00 | 16,420.00 | 16,420.00 | 221,287 |
| 2026-05-11 | 17,050.00 | 17,050.00 | 16,630.00 | 16,650.00 | 16,650.00 | 192,395 |
| 2026-05-08 | 16,930.00 | 17,110.00 | 16,720.00 | 17,070.00 | 17,070.00 | 153,396 |
| 2026-05-07 | 16,850.00 | 16,900.00 | 16,700.00 | 16,850.00 | 16,850.00 | 143,874 |
| 2026-05-06 | 17,020.00 | 17,060.00 | 16,830.00 | 16,830.00 | 16,830.00 | 223,707 |
| 2026-05-04 | 17,260.00 | 17,400.00 | 17,040.00 | 17,070.00 | 17,070.00 | 122,584 |
| 2026-04-30 | 17,190.00 | 17,300.00 | 17,110.00 | 17,110.00 | 17,110.00 | 95,249 |
| 2026-04-29 | 17,220.00 | 17,320.00 | 17,170.00 | 17,270.00 | 17,270.00 | 95,702 |
| 2026-04-28 | 17,180.00 | 17,200.00 | 17,120.00 | 17,130.00 | 17,130.00 | 110,037 |
| 2026-04-27 | 17,270.00 | 17,310.00 | 17,140.00 | 17,170.00 | 17,170.00 | 99,545 |
| 2026-04-24 | 17,120.00 | 17,250.00 | 17,090.00 | 17,180.00 | 17,180.00 | 78,307 |
| 2026-04-23 | 17,300.00 | 17,300.00 | 17,040.00 | 17,110.00 | 17,110.00 | 107,496 |
| 2026-04-22 | 17,170.00 | 17,220.00 | 17,030.00 | 17,150.00 | 17,150.00 | 66,767 |
| 2026-04-21 | 17,370.00 | 17,440.00 | 17,150.00 | 17,170.00 | 17,170.00 | 143,669 |
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.