Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 33,300.00 | 33,700.00 | 32,950.00 | 33,250.00 | 28,981.77 | 222,703 |
| 2021-11-19 | 32,900.00 | 34,000.00 | 32,900.00 | 33,550.00 | 29,243.26 | 242,559 |
| 2021-11-18 | 33,150.00 | 33,400.00 | 32,800.00 | 32,850.00 | 28,633.12 | 221,704 |
| 2021-11-17 | 34,100.00 | 34,100.00 | 33,300.00 | 33,500.00 | 29,199.68 | 250,336 |
| 2021-11-16 | 34,050.00 | 34,350.00 | 33,900.00 | 34,200.00 | 29,809.82 | 157,553 |
| 2021-11-15 | 34,150.00 | 34,450.00 | 33,800.00 | 34,350.00 | 29,940.57 | 239,690 |
| 2021-11-12 | 33,350.00 | 34,200.00 | 33,200.00 | 33,950.00 | 29,591.92 | 254,317 |
| 2021-11-11 | 33,600.00 | 33,750.00 | 33,350.00 | 33,450.00 | 29,156.10 | 300,628 |
| 2021-11-10 | 34,050.00 | 34,200.00 | 33,750.00 | 33,900.00 | 29,548.34 | 184,503 |
| 2021-11-09 | 34,600.00 | 34,800.00 | 34,150.00 | 34,350.00 | 29,940.57 | 213,399 |
| 2021-11-08 | 33,800.00 | 34,800.00 | 33,750.00 | 34,800.00 | 30,332.80 | 446,366 |
| 2021-11-05 | 33,750.00 | 33,900.00 | 33,000.00 | 33,450.00 | 29,156.10 | 299,563 |
| 2021-11-04 | 34,100.00 | 34,500.00 | 33,650.00 | 33,800.00 | 29,461.17 | 275,879 |
| 2021-11-03 | 35,050.00 | 35,100.00 | 34,000.00 | 34,050.00 | 29,679.08 | 424,451 |
| 2021-11-02 | 35,800.00 | 35,800.00 | 34,950.00 | 35,050.00 | 30,550.71 | 315,453 |
| 2021-11-01 | 35,100.00 | 35,850.00 | 35,000.00 | 35,200.00 | 30,681.46 | 409,055 |
| 2021-10-29 | 35,400.00 | 35,600.00 | 34,450.00 | 34,800.00 | 30,332.80 | 484,398 |
| 2021-10-28 | 35,750.00 | 35,800.00 | 35,000.00 | 35,300.00 | 30,768.62 | 427,402 |
| 2021-10-27 | 36,900.00 | 36,900.00 | 35,550.00 | 35,750.00 | 31,160.86 | 732,079 |
| 2021-10-26 | 37,500.00 | 37,550.00 | 36,350.00 | 36,900.00 | 32,163.23 | 766,678 |
| 2021-10-25 | 36,450.00 | 37,300.00 | 36,150.00 | 37,200.00 | 32,424.72 | 1,104,474 |
| 2021-10-22 | 35,900.00 | 36,300.00 | 35,400.00 | 36,100.00 | 31,465.93 | 404,424 |
| 2021-10-21 | 35,700.00 | 35,800.00 | 35,350.00 | 35,800.00 | 31,204.44 | 272,248 |
| 2021-10-20 | 35,200.00 | 35,700.00 | 34,600.00 | 35,700.00 | 31,117.27 | 390,615 |
| 2021-10-19 | 36,050.00 | 36,100.00 | 35,150.00 | 35,450.00 | 30,899.37 | 442,737 |
| 2021-10-18 | 36,000.00 | 36,100.00 | 35,600.00 | 35,950.00 | 31,335.18 | 348,355 |
| 2021-10-15 | 35,650.00 | 35,950.00 | 35,250.00 | 35,900.00 | 31,291.60 | 577,435 |
| 2021-10-14 | 35,000.00 | 35,300.00 | 34,800.00 | 35,250.00 | 30,725.04 | 427,265 |
← NewerPage 21 of 21 · 1,228 trading days
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.