Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | 122,503 |
| 2025-07-22 | 21,150.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 175,802 |
| 2025-07-21 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | 233,779 |
| 2025-07-18 | 21,550.00 | 21,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 128,345 |
| 2025-07-17 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | 137,300 |
| 2025-07-16 | 21,850.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 195,964 |
| 2025-07-15 | 21,900.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | 249,017 |
| 2025-07-14 | 21,750.00 | 22,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 248,457 |
| 2025-07-11 | 21,550.00 | 21,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | 152,190 |
| 2025-07-10 | 21,650.00 | 21,750.00 | 21,425.00 | 21,500.00 | 21,500.00 | 239,625 |
| 2025-07-09 | 21,550.00 | 21,750.00 | 21,500.00 | 21,650.00 | 21,650.00 | 123,121 |
| 2025-07-08 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 271,659 |
| 2025-07-07 | 21,000.00 | 22,200.00 | 21,000.00 | 21,750.00 | 21,750.00 | 889,756 |
| 2025-07-04 | 21,100.00 | 21,150.00 | 20,700.00 | 20,850.00 | 20,850.00 | 196,116 |
| 2025-07-03 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | 198,400 |
| 2025-07-02 | 20,850.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 179,656 |
| 2025-07-01 | 20,650.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | 219,028 |
| 2025-06-30 | 20,300.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 166,265 |
| 2025-06-27 | 20,350.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | 184,134 |
| 2025-06-26 | 20,550.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | 233,858 |
| 2025-06-25 | 20,450.00 | 20,600.00 | 20,350.00 | 20,500.00 | 20,500.00 | 156,988 |
| 2025-06-24 | 20,400.00 | 20,450.00 | 20,250.00 | 20,400.00 | 20,400.00 | 231,301 |
| 2025-06-23 | 20,100.00 | 20,150.00 | 20,000.00 | 20,050.00 | 20,050.00 | 108,457 |
| 2025-06-20 | 20,450.00 | 20,450.00 | 20,150.00 | 20,350.00 | 20,350.00 | 191,218 |
| 2025-06-19 | 20,100.00 | 20,300.00 | 20,050.00 | 20,250.00 | 20,250.00 | 118,354 |
| 2025-06-18 | 19,990.00 | 20,150.00 | 19,970.00 | 20,050.00 | 20,050.00 | 135,928 |
| 2025-06-17 | 20,000.00 | 20,300.00 | 19,960.00 | 20,100.00 | 20,100.00 | 216,427 |
| 2025-06-16 | 19,910.00 | 19,930.00 | 19,660.00 | 19,880.00 | 19,880.00 | 118,816 |
| 2025-06-13 | 20,450.00 | 20,500.00 | 19,890.00 | 19,950.00 | 19,950.00 | 340,816 |
| 2025-06-12 | 20,350.00 | 20,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | 175,269 |
| 2025-06-11 | 20,600.00 | 20,650.00 | 20,350.00 | 20,400.00 | 20,400.00 | 211,069 |
| 2025-06-10 | 20,850.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 215,993 |
| 2025-06-09 | 20,600.00 | 20,850.00 | 20,500.00 | 20,600.00 | 20,600.00 | 293,292 |
| 2025-06-05 | 20,150.00 | 20,400.00 | 20,100.00 | 20,300.00 | 20,300.00 | 177,510 |
| 2025-06-04 | 20,000.00 | 20,250.00 | 19,980.00 | 20,150.00 | 20,150.00 | 196,470 |
| 2025-06-02 | 20,150.00 | 20,250.00 | 19,820.00 | 19,840.00 | 19,840.00 | 174,460 |
| 2025-05-30 | 20,300.00 | 20,350.00 | 20,050.00 | 20,200.00 | 20,200.00 | 167,494 |
| 2025-05-29 | 19,730.00 | 20,550.00 | 19,660.00 | 20,400.00 | 20,400.00 | 602,836 |
| 2025-05-28 | 19,270.00 | 19,540.00 | 19,230.00 | 19,530.00 | 19,530.00 | 235,222 |
| 2025-05-27 | 19,180.00 | 19,280.00 | 19,160.00 | 19,280.00 | 19,280.00 | 62,190 |
| 2025-05-26 | 19,180.00 | 19,280.00 | 19,070.00 | 19,280.00 | 19,280.00 | 73,920 |
| 2025-05-23 | 19,170.00 | 19,210.00 | 19,110.00 | 19,120.00 | 19,120.00 | 86,208 |
| 2025-05-22 | 19,200.00 | 19,420.00 | 19,160.00 | 19,200.00 | 19,200.00 | 130,890 |
| 2025-05-21 | 19,310.00 | 19,320.00 | 19,160.00 | 19,250.00 | 19,250.00 | 82,069 |
| 2025-05-20 | 19,380.00 | 19,420.00 | 19,240.00 | 19,260.00 | 19,260.00 | 100,465 |
| 2025-05-19 | 19,380.00 | 19,410.00 | 19,170.00 | 19,300.00 | 19,300.00 | 101,168 |
| 2025-05-16 | 19,360.00 | 19,630.00 | 19,330.00 | 19,420.00 | 19,420.00 | 216,302 |
| 2025-05-15 | 19,050.00 | 19,600.00 | 18,990.00 | 19,290.00 | 19,290.00 | 251,245 |
| 2025-05-14 | 19,150.00 | 19,190.00 | 19,060.00 | 19,110.00 | 19,110.00 | 122,440 |
| 2025-05-13 | 19,270.00 | 19,350.00 | 19,110.00 | 19,150.00 | 19,150.00 | 154,976 |
| 2025-05-12 | 19,290.00 | 19,350.00 | 19,260.00 | 19,310.00 | 19,310.00 | 57,464 |
| 2025-05-09 | 19,270.00 | 19,310.00 | 19,230.00 | 19,290.00 | 19,290.00 | 46,914 |
| 2025-05-08 | 19,280.00 | 19,350.00 | 19,250.00 | 19,280.00 | 19,280.00 | 104,304 |
| 2025-05-07 | 19,340.00 | 19,440.00 | 19,280.00 | 19,310.00 | 19,310.00 | 95,427 |
| 2025-05-02 | 19,270.00 | 19,360.00 | 19,240.00 | 19,310.00 | 19,310.00 | 68,618 |
| 2025-04-30 | 19,240.00 | 19,350.00 | 19,210.00 | 19,330.00 | 19,330.00 | 66,042 |
| 2025-04-29 | 19,180.00 | 19,380.00 | 19,180.00 | 19,260.00 | 19,260.00 | 82,931 |
| 2025-04-28 | 19,210.00 | 19,320.00 | 19,170.00 | 19,180.00 | 19,180.00 | 58,004 |
| 2025-04-25 | 19,240.00 | 19,300.00 | 19,210.00 | 19,260.00 | 19,260.00 | 38,450 |
| 2025-04-24 | 19,230.00 | 19,300.00 | 19,180.00 | 19,180.00 | 19,180.00 | 54,703 |
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.