Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,950.00 | 19,040.00 | 18,890.00 | 18,940.00 | 18,940.00 | 135,820 |
| 2025-10-22 | 18,900.00 | 18,980.00 | 18,850.00 | 18,980.00 | 18,980.00 | 125,821 |
| 2025-10-21 | 18,930.00 | 19,060.00 | 18,870.00 | 18,900.00 | 18,900.00 | 155,624 |
| 2025-10-20 | 18,830.00 | 18,880.00 | 18,750.00 | 18,870.00 | 18,870.00 | 138,573 |
| 2025-10-17 | 18,810.00 | 18,870.00 | 18,760.00 | 18,860.00 | 18,860.00 | 137,226 |
| 2025-10-16 | 18,820.00 | 18,920.00 | 18,800.00 | 18,850.00 | 18,850.00 | 122,443 |
| 2025-10-15 | 18,810.00 | 18,920.00 | 18,750.00 | 18,810.00 | 18,810.00 | 331,216 |
| 2025-10-14 | 18,810.00 | 18,880.00 | 18,760.00 | 18,770.00 | 18,770.00 | 199,516 |
| 2025-10-13 | 18,960.00 | 18,970.00 | 18,820.00 | 18,840.00 | 18,840.00 | 216,233 |
| 2025-10-10 | 19,050.00 | 19,070.00 | 18,960.00 | 18,970.00 | 18,970.00 | 227,977 |
| 2025-10-02 | 19,080.00 | 19,200.00 | 19,010.00 | 19,140.00 | 19,140.00 | 174,269 |
| 2025-10-01 | 19,070.00 | 19,090.00 | 19,030.00 | 19,030.00 | 19,030.00 | 62,214 |
| 2025-09-30 | 19,050.00 | 19,100.00 | 19,030.00 | 19,050.00 | 19,050.00 | 60,781 |
| 2025-09-29 | 19,050.00 | 19,120.00 | 19,010.00 | 19,110.00 | 19,110.00 | 80,542 |
| 2025-09-26 | 19,000.00 | 19,010.00 | 18,950.00 | 18,980.00 | 18,980.00 | 104,619 |
| 2025-09-25 | 19,010.00 | 19,020.00 | 18,970.00 | 19,010.00 | 19,010.00 | 95,760 |
| 2025-09-24 | 19,050.00 | 19,140.00 | 18,980.00 | 19,010.00 | 19,010.00 | 110,255 |
| 2025-09-23 | 19,100.00 | 19,100.00 | 18,990.00 | 19,020.00 | 19,020.00 | 236,537 |
| 2025-09-22 | 19,180.00 | 19,190.00 | 19,110.00 | 19,110.00 | 19,110.00 | 114,863 |
| 2025-09-19 | 19,170.00 | 19,180.00 | 19,110.00 | 19,160.00 | 19,160.00 | 164,607 |
| 2025-09-18 | 19,340.00 | 19,340.00 | 19,150.00 | 19,180.00 | 19,180.00 | 191,693 |
| 2025-09-17 | 19,310.00 | 19,320.00 | 19,240.00 | 19,260.00 | 19,260.00 | 101,873 |
| 2025-09-16 | 19,480.00 | 19,500.00 | 19,320.00 | 19,320.00 | 19,320.00 | 153,077 |
| 2025-09-15 | 19,470.00 | 19,480.00 | 19,390.00 | 19,480.00 | 19,480.00 | 100,565 |
| 2025-09-12 | 19,530.00 | 19,530.00 | 19,390.00 | 19,450.00 | 19,450.00 | 164,250 |
| 2025-09-11 | 19,240.00 | 19,510.00 | 19,190.00 | 19,510.00 | 19,510.00 | 213,102 |
| 2025-09-10 | 19,230.00 | 19,250.00 | 19,190.00 | 19,230.00 | 19,230.00 | 115,744 |
| 2025-09-09 | 19,200.00 | 19,240.00 | 19,160.00 | 19,240.00 | 19,240.00 | 116,692 |
| 2025-09-08 | 19,160.00 | 19,190.00 | 19,100.00 | 19,180.00 | 19,180.00 | 73,882 |
| 2025-09-05 | 19,100.00 | 19,170.00 | 19,060.00 | 19,090.00 | 19,090.00 | 112,923 |
| 2025-09-04 | 19,060.00 | 19,160.00 | 19,060.00 | 19,160.00 | 19,160.00 | 109,290 |
| 2025-09-03 | 19,110.00 | 19,180.00 | 19,060.00 | 19,080.00 | 19,080.00 | 137,872 |
| 2025-09-02 | 19,190.00 | 19,210.00 | 19,090.00 | 19,180.00 | 19,180.00 | 58,834 |
| 2025-09-01 | 19,100.00 | 19,200.00 | 18,970.00 | 19,200.00 | 19,200.00 | 106,295 |
| 2025-08-29 | 19,310.00 | 19,310.00 | 19,050.00 | 19,100.00 | 19,100.00 | 139,210 |
| 2025-08-28 | 19,210.00 | 19,280.00 | 19,100.00 | 19,260.00 | 19,260.00 | 58,731 |
| 2025-08-27 | 19,300.00 | 19,300.00 | 19,180.00 | 19,200.00 | 19,200.00 | 65,621 |
| 2025-08-26 | 19,200.00 | 19,350.00 | 19,170.00 | 19,190.00 | 19,190.00 | 101,018 |
| 2025-08-25 | 19,150.00 | 19,220.00 | 19,120.00 | 19,170.00 | 19,170.00 | 79,783 |
| 2025-08-22 | 19,100.00 | 19,190.00 | 19,010.00 | 19,100.00 | 19,100.00 | 105,882 |
| 2025-08-21 | 19,240.00 | 19,350.00 | 19,080.00 | 19,090.00 | 19,090.00 | 147,044 |
| 2025-08-20 | 19,120.00 | 19,250.00 | 18,950.00 | 19,230.00 | 19,230.00 | 209,985 |
| 2025-08-19 | 19,320.00 | 19,320.00 | 19,110.00 | 19,120.00 | 19,120.00 | 178,874 |
| 2025-08-18 | 19,520.00 | 19,630.00 | 19,260.00 | 19,260.00 | 19,260.00 | 173,678 |
| 2025-08-14 | 19,530.00 | 19,690.00 | 19,490.00 | 19,490.00 | 19,490.00 | 190,957 |
| 2025-08-13 | 19,750.00 | 19,760.00 | 19,490.00 | 19,520.00 | 19,520.00 | 153,667 |
| 2025-08-12 | 19,890.00 | 19,940.00 | 19,650.00 | 19,660.00 | 19,660.00 | 191,761 |
| 2025-08-11 | 19,970.00 | 19,980.00 | 19,870.00 | 19,890.00 | 19,890.00 | 96,742 |
| 2025-08-08 | 20,100.00 | 20,150.00 | 19,920.00 | 19,950.00 | 19,950.00 | 265,905 |
| 2025-08-07 | 20,100.00 | 20,100.00 | 19,930.00 | 20,100.00 | 20,100.00 | 83,524 |
| 2025-08-06 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 100,088 |
| 2025-08-05 | 20,000.00 | 20,150.00 | 19,860.00 | 19,860.00 | 19,860.00 | 147,200 |
| 2025-08-04 | 19,910.00 | 20,100.00 | 19,690.00 | 19,920.00 | 19,920.00 | 187,611 |
| 2025-08-01 | 20,100.00 | 20,150.00 | 19,880.00 | 19,900.00 | 19,900.00 | 277,735 |
| 2025-07-31 | 20,350.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | 121,055 |
| 2025-07-30 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 95,980 |
| 2025-07-29 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 123,008 |
| 2025-07-28 | 20,450.00 | 20,550.00 | 20,150.00 | 20,150.00 | 20,150.00 | 201,765 |
| 2025-07-25 | 20,600.00 | 20,700.00 | 20,450.00 | 20,450.00 | 20,450.00 | 96,717 |
| 2025-07-24 | 20,850.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | 197,206 |
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.