Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,800.00 | 18,050.00 | 17,800.00 | 18,030.00 | 18,030.00 | 154,255 |
| 2026-01-19 | 17,960.00 | 17,970.00 | 17,795.00 | 17,920.00 | 17,920.00 | 116,128 |
| 2026-01-16 | 18,000.00 | 18,080.00 | 17,960.00 | 17,970.00 | 17,970.00 | 93,525 |
| 2026-01-15 | 18,130.00 | 18,150.00 | 17,870.00 | 17,910.00 | 17,910.00 | 157,472 |
| 2026-01-14 | 17,720.00 | 18,270.00 | 17,600.00 | 18,150.00 | 18,150.00 | 291,364 |
| 2026-01-13 | 17,580.00 | 17,750.00 | 17,510.00 | 17,750.00 | 17,750.00 | 139,543 |
| 2026-01-12 | 17,650.00 | 17,660.00 | 17,440.00 | 17,450.00 | 17,450.00 | 191,811 |
| 2026-01-09 | 17,650.00 | 17,700.00 | 17,560.00 | 17,630.00 | 17,630.00 | 108,008 |
| 2026-01-08 | 17,860.00 | 17,870.00 | 17,550.00 | 17,590.00 | 17,590.00 | 215,425 |
| 2026-01-07 | 18,110.00 | 18,110.00 | 17,850.00 | 17,860.00 | 17,860.00 | 270,533 |
| 2026-01-06 | 18,150.00 | 18,220.00 | 18,100.00 | 18,110.00 | 18,110.00 | 169,383 |
| 2026-01-05 | 18,250.00 | 18,280.00 | 18,150.00 | 18,150.00 | 18,150.00 | 226,577 |
| 2026-01-02 | 18,440.00 | 18,440.00 | 18,250.00 | 18,250.00 | 18,250.00 | 205,388 |
| 2025-12-30 | 18,500.00 | 18,520.00 | 18,340.00 | 18,440.00 | 18,440.00 | 128,691 |
| 2025-12-29 | 18,510.00 | 18,530.00 | 18,300.00 | 18,490.00 | 18,490.00 | 302,466 |
| 2025-12-26 | 19,090.00 | 19,090.00 | 18,850.00 | 18,940.00 | 18,940.00 | 297,812 |
| 2025-12-24 | 19,050.00 | 19,050.00 | 18,960.00 | 19,000.00 | 19,000.00 | 127,683 |
| 2025-12-23 | 18,980.00 | 19,050.00 | 18,960.00 | 18,980.00 | 18,980.00 | 185,778 |
| 2025-12-22 | 19,040.00 | 19,040.00 | 18,960.00 | 18,990.00 | 18,990.00 | 120,734 |
| 2025-12-19 | 18,990.00 | 19,100.00 | 18,910.00 | 19,020.00 | 19,020.00 | 166,875 |
| 2025-12-18 | 18,920.00 | 19,050.00 | 18,830.00 | 18,900.00 | 18,900.00 | 128,305 |
| 2025-12-17 | 19,080.00 | 19,100.00 | 18,930.00 | 18,970.00 | 18,970.00 | 127,459 |
| 2025-12-16 | 18,970.00 | 19,000.00 | 18,840.00 | 18,950.00 | 18,950.00 | 163,160 |
| 2025-12-15 | 19,000.00 | 19,200.00 | 18,940.00 | 18,970.00 | 18,970.00 | 264,594 |
| 2025-12-12 | 18,960.00 | 19,300.00 | 18,830.00 | 18,940.00 | 18,940.00 | 345,308 |
| 2025-12-11 | 18,770.00 | 18,800.00 | 18,690.00 | 18,720.00 | 18,720.00 | 219,573 |
| 2025-12-10 | 18,770.00 | 18,810.00 | 18,690.00 | 18,700.00 | 18,700.00 | 133,133 |
| 2025-12-09 | 18,800.00 | 18,820.00 | 18,720.00 | 18,760.00 | 18,760.00 | 75,496 |
| 2025-12-08 | 18,900.00 | 18,940.00 | 18,740.00 | 18,770.00 | 18,770.00 | 155,559 |
| 2025-12-05 | 18,820.00 | 18,940.00 | 18,800.00 | 18,940.00 | 18,940.00 | 102,294 |
| 2025-12-04 | 18,920.00 | 18,940.00 | 18,810.00 | 18,820.00 | 18,820.00 | 81,642 |
| 2025-12-03 | 18,860.00 | 18,950.00 | 18,840.00 | 18,950.00 | 18,950.00 | 79,300 |
| 2025-12-02 | 18,920.00 | 18,930.00 | 18,800.00 | 18,860.00 | 18,860.00 | 95,938 |
| 2025-12-01 | 18,810.00 | 19,040.00 | 18,810.00 | 18,910.00 | 18,910.00 | 121,828 |
| 2025-11-28 | 18,820.00 | 18,900.00 | 18,750.00 | 18,810.00 | 18,810.00 | 91,868 |
| 2025-11-27 | 18,700.00 | 18,820.00 | 18,690.00 | 18,770.00 | 18,770.00 | 60,615 |
| 2025-11-26 | 18,690.00 | 18,730.00 | 18,610.00 | 18,720.00 | 18,720.00 | 88,185 |
| 2025-11-25 | 18,890.00 | 18,890.00 | 18,550.00 | 18,580.00 | 18,580.00 | 218,332 |
| 2025-11-24 | 18,850.00 | 18,930.00 | 18,750.00 | 18,750.00 | 18,750.00 | 88,252 |
| 2025-11-21 | 18,840.00 | 19,000.00 | 18,780.00 | 18,840.00 | 18,840.00 | 92,483 |
| 2025-11-20 | 18,880.00 | 18,990.00 | 18,810.00 | 18,890.00 | 18,890.00 | 101,712 |
| 2025-11-19 | 18,830.00 | 18,940.00 | 18,640.00 | 18,940.00 | 18,940.00 | 95,933 |
| 2025-11-18 | 18,830.00 | 18,930.00 | 18,650.00 | 18,660.00 | 18,660.00 | 166,635 |
| 2025-11-17 | 19,040.00 | 19,040.00 | 18,840.00 | 18,870.00 | 18,870.00 | 96,369 |
| 2025-11-14 | 19,130.00 | 19,160.00 | 18,950.00 | 19,020.00 | 19,020.00 | 94,824 |
| 2025-11-13 | 19,240.00 | 19,300.00 | 19,020.00 | 19,270.00 | 19,270.00 | 226,242 |
| 2025-11-12 | 18,950.00 | 19,250.00 | 18,880.00 | 19,240.00 | 19,240.00 | 289,344 |
| 2025-11-11 | 18,800.00 | 19,000.00 | 18,800.00 | 18,930.00 | 18,930.00 | 105,037 |
| 2025-11-10 | 18,790.00 | 18,850.00 | 18,660.00 | 18,830.00 | 18,830.00 | 132,475 |
| 2025-11-07 | 18,730.00 | 18,780.00 | 18,600.00 | 18,660.00 | 18,660.00 | 127,375 |
| 2025-11-06 | 18,750.00 | 18,800.00 | 18,600.00 | 18,730.00 | 18,730.00 | 175,212 |
| 2025-11-05 | 18,810.00 | 18,810.00 | 18,550.00 | 18,630.00 | 18,630.00 | 202,195 |
| 2025-11-04 | 18,710.00 | 18,790.00 | 18,680.00 | 18,790.00 | 18,790.00 | 103,720 |
| 2025-11-03 | 18,880.00 | 18,930.00 | 18,740.00 | 18,750.00 | 18,750.00 | 171,879 |
| 2025-10-31 | 18,800.00 | 18,950.00 | 18,780.00 | 18,830.00 | 18,830.00 | 147,974 |
| 2025-10-30 | 18,900.00 | 18,950.00 | 18,800.00 | 18,800.00 | 18,800.00 | 158,590 |
| 2025-10-29 | 19,060.00 | 19,060.00 | 18,900.00 | 18,910.00 | 18,910.00 | 157,604 |
| 2025-10-28 | 18,960.00 | 19,030.00 | 18,920.00 | 19,030.00 | 19,030.00 | 109,463 |
| 2025-10-27 | 18,910.00 | 18,990.00 | 18,910.00 | 18,960.00 | 18,960.00 | 102,606 |
| 2025-10-24 | 18,980.00 | 19,000.00 | 18,890.00 | 19,000.00 | 19,000.00 | 113,908 |
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.