Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	35,000.00	36,000.00	33,650.00	35,300.00	31,587.75	2,779,460
2022-02-17	34,800.00	35,200.00	33,850.00	34,750.00	31,095.59	692,116
2022-02-16	34,250.00	34,800.00	33,400.00	34,500.00	30,871.88	498,741
2022-02-15	33,850.00	34,550.00	33,150.00	33,850.00	30,290.24	580,652
2022-02-14	34,450.00	35,350.00	33,850.00	34,250.00	30,648.17	697,303
2022-02-11	34,250.00	35,100.00	34,000.00	34,600.00	30,961.37	678,837
2022-02-10	33,950.00	35,100.00	33,950.00	34,350.00	30,737.66	889,994
2022-02-09	34,600.00	34,700.00	33,850.00	34,100.00	30,513.95	603,341
2022-02-08	34,000.00	34,950.00	33,800.00	34,400.00	30,782.40	1,095,668
2022-02-07	32,800.00	34,450.00	32,450.00	33,750.00	30,200.75	1,521,194
2022-02-04	30,200.00	33,550.00	30,200.00	33,200.00	29,708.59	1,800,160
2022-02-03	29,500.00	30,750.00	29,500.00	30,450.00	27,247.79	247,284
2022-01-28	27,900.00	29,550.00	27,800.00	29,400.00	26,308.21	355,126
2022-01-27	29,450.00	29,650.00	27,900.00	27,900.00	24,965.96	391,257
2022-01-26	29,900.00	30,100.00	29,400.00	29,400.00	26,308.21	184,256
2022-01-25	30,650.00	30,750.00	29,800.00	29,900.00	26,755.63	232,731
2022-01-24	30,100.00	30,750.00	30,000.00	30,500.00	27,292.53	245,266
2022-01-21	30,050.00	30,450.00	30,050.00	30,100.00	26,934.60	109,366
2022-01-20	30,100.00	30,350.00	29,950.00	30,300.00	27,113.57	85,939
2022-01-19	29,650.00	30,350.00	29,650.00	30,000.00	26,845.11	135,711
2022-01-18	30,300.00	30,650.00	30,000.00	30,150.00	26,979.34	155,176
2022-01-17	30,900.00	30,900.00	30,150.00	30,300.00	27,113.57	227,998
2022-01-14	31,450.00	31,600.00	30,800.00	30,900.00	27,650.47	202,188
2022-01-13	31,100.00	31,750.00	30,850.00	31,450.00	28,142.63	341,774
2022-01-12	30,350.00	31,250.00	30,350.00	31,100.00	27,829.44	311,986
2022-01-11	30,300.00	30,850.00	30,300.00	30,350.00	27,158.31	165,890
2022-01-10	30,750.00	31,000.00	30,400.00	30,550.00	27,337.28	130,783
2022-01-07	30,250.00	30,950.00	30,050.00	30,750.00	27,516.24	237,099
2022-01-06	29,800.00	30,550.00	29,700.00	30,450.00	27,247.79	282,242
2022-01-05	30,100.00	30,150.00	29,850.00	29,900.00	26,755.63	181,462
2022-01-04	30,200.00	30,300.00	30,050.00	30,300.00	27,113.57	136,812
2022-01-03	30,100.00	30,500.00	30,100.00	30,250.00	27,068.82	134,919
2021-12-30	30,300.00	30,500.00	30,050.00	30,150.00	26,979.34	127,745
2021-12-29	30,400.00	30,700.00	30,300.00	30,500.00	27,292.53	155,521
2021-12-28	30,700.00	30,900.00	30,400.00	30,850.00	26,889.86	200,037
2021-12-27	30,450.00	30,600.00	30,300.00	30,550.00	26,628.37	115,798
2021-12-24	30,200.00	30,600.00	30,200.00	30,450.00	26,541.20	138,776
2021-12-23	30,450.00	30,550.00	30,100.00	30,200.00	26,323.30	126,306
2021-12-22	29,800.00	30,350.00	29,800.00	30,300.00	26,410.46	139,164
2021-12-21	29,500.00	29,900.00	29,500.00	29,800.00	25,974.64	143,629
2021-12-20	29,750.00	29,950.00	29,600.00	29,750.00	25,931.06	130,227
2021-12-17	29,800.00	30,100.00	29,800.00	29,850.00	26,018.22	242,569
2021-12-16	30,250.00	30,300.00	29,850.00	30,100.00	26,236.13	176,139
2021-12-15	30,200.00	30,350.00	29,900.00	30,300.00	26,410.46	240,886
2021-12-14	30,500.00	30,600.00	30,250.00	30,400.00	26,497.62	145,080
2021-12-13	30,550.00	30,950.00	30,500.00	30,650.00	26,715.53	114,173
2021-12-10	30,800.00	30,900.00	30,550.00	30,600.00	26,671.95	143,284
2021-12-09	30,600.00	31,000.00	30,450.00	31,000.00	27,020.60	193,717
2021-12-08	31,350.00	31,400.00	30,500.00	30,600.00	26,671.95	230,101
2021-12-07	30,800.00	31,200.00	30,550.00	31,200.00	27,194.93	154,998
2021-12-06	30,400.00	30,700.00	30,000.00	30,600.00	26,671.95	119,121
2021-12-03	29,650.00	30,900.00	29,600.00	30,600.00	26,671.95	300,291
2021-12-02	28,900.00	29,650.00	28,800.00	29,550.00	25,756.73	256,216
2021-12-01	28,850.00	29,400.00	28,750.00	29,400.00	25,625.99	279,911
2021-11-30	30,500.00	30,600.00	28,850.00	29,000.00	25,277.34	428,352
2021-11-29	29,700.00	30,600.00	29,600.00	30,300.00	26,410.46	367,294
2021-11-26	31,650.00	31,900.00	30,900.00	30,950.00	26,977.02	410,733
2021-11-25	32,500.00	32,600.00	31,750.00	31,850.00	27,761.49	329,744
2021-11-24	32,800.00	32,800.00	32,250.00	32,700.00	28,502.38	268,380
2021-11-23	33,000.00	33,200.00	32,750.00	32,750.00	28,545.96	191,473

← NewerPage 20 of 21 · 1,228 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.