Hite Jinro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17,520.00	17,610.00	17,320.00	17,480.00	17,480.00	108,089
2026-04-16	17,450.00	17,540.00	17,430.00	17,500.00	17,500.00	97,805
2026-04-15	17,350.00	17,410.00	17,300.00	17,390.00	17,390.00	88,510
2026-04-14	17,250.00	17,400.00	17,160.00	17,230.00	17,230.00	102,798
2026-04-13	17,300.00	17,370.00	17,130.00	17,190.00	17,190.00	88,318
2026-04-10	16,960.00	17,420.00	16,960.00	17,400.00	17,400.00	199,602
2026-04-09	16,860.00	17,050.00	16,830.00	16,940.00	16,940.00	114,116
2026-04-08	17,020.00	17,150.00	16,830.00	16,850.00	16,850.00	133,498
2026-04-07	16,670.00	16,980.00	16,670.00	16,770.00	16,770.00	79,177
2026-04-06	16,850.00	16,950.00	16,750.00	16,770.00	16,770.00	59,334
2026-04-03	16,600.00	16,910.00	16,600.00	16,840.00	16,840.00	91,820
2026-04-02	16,890.00	17,040.00	16,440.00	16,600.00	16,600.00	181,942
2026-04-01	16,990.00	17,010.00	16,610.00	16,940.00	16,940.00	242,884
2026-03-31	16,410.00	17,090.00	16,400.00	16,720.00	16,720.00	276,697
2026-03-30	16,430.00	16,700.00	16,350.00	16,470.00	16,470.00	83,695
2026-03-27	16,510.00	16,740.00	16,330.00	16,730.00	16,730.00	132,871
2026-03-26	16,780.00	16,780.00	16,430.00	16,540.00	16,540.00	118,977
2026-03-25	16,700.00	16,750.00	16,600.00	16,660.00	16,660.00	110,810
2026-03-24	16,690.00	16,690.00	16,350.00	16,670.00	16,670.00	118,947
2026-03-23	16,440.00	16,590.00	16,280.00	16,290.00	16,290.00	200,881
2026-03-20	16,540.00	16,800.00	16,540.00	16,610.00	16,610.00	706,084
2026-03-19	16,800.00	16,800.00	16,580.00	16,600.00	16,600.00	157,323
2026-03-18	16,900.00	17,070.00	16,880.00	16,990.00	16,990.00	99,073
2026-03-17	16,730.00	16,940.00	16,710.00	16,800.00	16,800.00	98,908
2026-03-16	16,650.00	16,900.00	16,630.00	16,670.00	16,670.00	103,688
2026-03-13	16,770.00	16,990.00	16,630.00	16,780.00	16,780.00	135,197
2026-03-12	16,560.00	17,100.00	16,560.00	17,100.00	17,100.00	108,185
2026-03-11	16,680.00	17,190.00	16,570.00	16,830.00	16,830.00	154,236
2026-03-10	16,830.00	16,870.00	16,450.00	16,510.00	16,510.00	181,604
2026-03-09	16,100.00	16,690.00	16,000.00	16,620.00	16,620.00	218,092
2026-03-06	16,530.00	16,710.00	16,250.00	16,430.00	16,430.00	227,722
2026-03-05	16,890.00	16,980.00	16,570.00	16,710.00	16,710.00	274,098
2026-03-04	17,150.00	17,160.00	16,150.00	16,280.00	16,280.00	465,622
2026-03-03	17,650.00	17,650.00	17,340.00	17,350.00	17,350.00	283,538
2026-02-27	17,980.00	17,980.00	17,700.00	17,770.00	17,770.00	239,085
2026-02-26	18,100.00	18,110.00	17,910.00	17,960.00	17,960.00	283,420
2026-02-25	18,160.00	18,160.00	18,010.00	18,100.00	18,100.00	177,173
2026-02-24	18,160.00	18,170.00	18,030.00	18,120.00	18,120.00	151,449
2026-02-23	18,000.00	18,180.00	18,000.00	18,150.00	18,150.00	174,403
2026-02-20	18,000.00	18,110.00	17,950.00	17,990.00	17,990.00	197,335
2026-02-19	18,130.00	18,140.00	17,880.00	18,060.00	18,060.00	206,809
2026-02-13	18,190.00	18,200.00	18,040.00	18,120.00	18,120.00	158,682
2026-02-12	18,140.00	18,320.00	18,060.00	18,320.00	18,320.00	294,470
2026-02-11	18,140.00	18,190.00	18,030.00	18,090.00	18,090.00	142,281
2026-02-10	17,870.00	18,100.00	17,830.00	18,060.00	18,060.00	232,109
2026-02-09	17,760.00	18,070.00	17,740.00	17,790.00	17,790.00	182,133
2026-02-06	17,800.00	17,880.00	17,050.00	17,750.00	17,750.00	182,337
2026-02-05	17,740.00	18,230.00	17,640.00	17,940.00	17,940.00	491,310
2026-02-04	17,380.00	17,740.00	17,340.00	17,740.00	17,740.00	200,420
2026-02-03	17,500.00	17,550.00	17,300.00	17,420.00	17,420.00	256,910
2026-02-02	17,600.00	17,620.00	17,310.00	17,370.00	17,370.00	299,928
2026-01-30	17,660.00	17,770.00	17,560.00	17,600.00	17,600.00	170,223
2026-01-29	17,810.00	17,820.00	17,500.00	17,650.00	17,650.00	420,299
2026-01-28	18,040.00	18,040.00	17,840.00	17,880.00	17,880.00	276,302
2026-01-27	18,020.00	18,080.00	17,930.00	18,010.00	18,010.00	145,002
2026-01-26	18,070.00	18,200.00	17,960.00	17,970.00	17,970.00	204,603
2026-01-23	18,010.00	18,080.00	17,930.00	18,060.00	18,060.00	123,900
2026-01-22	17,790.00	18,070.00	17,790.00	18,050.00	18,050.00	200,626
2026-01-21	17,940.00	17,990.00	17,760.00	17,820.00	17,820.00	169,226
2026-01-20	17,800.00	18,050.00	17,800.00	18,030.00	18,030.00	154,255

← NewerPage 3 of 5 · 243 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.