Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,230.00 | 19,300.00 | 19,180.00 | 19,180.00 | 19,180.00 | 54,703 |
| 2025-04-23 | 19,320.00 | 19,320.00 | 19,200.00 | 19,220.00 | 19,220.00 | 66,328 |
| 2025-04-22 | 19,260.00 | 19,310.00 | 19,190.00 | 19,210.00 | 19,210.00 | 43,703 |
| 2025-04-21 | 19,330.00 | 19,390.00 | 19,240.00 | 19,270.00 | 19,270.00 | 46,986 |
| 2025-04-18 | 19,290.00 | 19,330.00 | 19,180.00 | 19,330.00 | 19,330.00 | 49,148 |
| 2025-04-17 | 19,300.00 | 19,440.00 | 19,220.00 | 19,240.00 | 19,240.00 | 121,765 |
| 2025-04-16 | 19,480.00 | 19,550.00 | 18,900.00 | 19,420.00 | 19,420.00 | 105,178 |
| 2025-04-15 | 19,200.00 | 19,520.00 | 19,180.00 | 19,520.00 | 19,520.00 | 118,153 |
| 2025-04-14 | 19,220.00 | 19,330.00 | 19,140.00 | 19,270.00 | 19,270.00 | 62,957 |
| 2025-04-11 | 19,170.00 | 19,290.00 | 19,090.00 | 19,290.00 | 19,290.00 | 77,845 |
| 2025-04-10 | 19,080.00 | 19,390.00 | 18,910.00 | 19,390.00 | 19,390.00 | 207,678 |
| 2025-04-09 | 18,830.00 | 18,970.00 | 18,690.00 | 18,740.00 | 18,740.00 | 135,970 |
| 2025-04-08 | 18,900.00 | 19,040.00 | 18,790.00 | 18,970.00 | 18,970.00 | 124,923 |
| 2025-04-07 | 19,050.00 | 19,470.00 | 18,780.00 | 18,850.00 | 18,850.00 | 186,705 |
| 2025-04-04 | 19,090.00 | 19,370.00 | 19,020.00 | 19,370.00 | 19,370.00 | 127,037 |
| 2025-04-03 | 19,110.00 | 19,360.00 | 18,930.00 | 19,360.00 | 19,360.00 | 129,266 |
| 2025-04-02 | 19,490.00 | 19,520.00 | 19,230.00 | 19,300.00 | 19,300.00 | 87,881 |
| 2025-04-01 | 19,240.00 | 19,570.00 | 19,240.00 | 19,430.00 | 19,430.00 | 127,397 |
| 2025-03-31 | 19,450.00 | 19,450.00 | 19,110.00 | 19,230.00 | 19,230.00 | 136,486 |
| 2025-03-28 | 19,640.00 | 19,680.00 | 19,360.00 | 19,510.00 | 19,510.00 | 88,694 |
| 2025-03-27 | 19,490.00 | 19,790.00 | 19,490.00 | 19,560.00 | 19,560.00 | 83,536 |
| 2025-03-26 | 19,860.00 | 19,860.00 | 19,620.00 | 19,670.00 | 19,670.00 | 95,683 |
| 2025-03-25 | 19,900.00 | 19,910.00 | 19,600.00 | 19,770.00 | 19,770.00 | 102,356 |
| 2025-03-24 | 19,840.00 | 20,000.00 | 19,720.00 | 19,770.00 | 19,770.00 | 162,941 |
| 2025-03-21 | 19,520.00 | 19,800.00 | 19,370.00 | 19,740.00 | 19,740.00 | 204,535 |
| 2025-03-20 | 19,500.00 | 19,650.00 | 19,430.00 | 19,490.00 | 19,490.00 | 133,485 |
| 2025-03-19 | 19,280.00 | 19,460.00 | 19,270.00 | 19,430.00 | 19,430.00 | 94,967 |
| 2025-03-18 | 19,450.00 | 19,480.00 | 19,330.00 | 19,360.00 | 19,360.00 | 92,162 |
| 2025-03-17 | 19,400.00 | 19,430.00 | 19,320.00 | 19,420.00 | 19,420.00 | 149,858 |
| 2025-03-14 | 19,350.00 | 19,360.00 | 19,120.00 | 19,270.00 | 19,270.00 | 90,643 |
| 2025-03-13 | 19,050.00 | 19,370.00 | 19,050.00 | 19,370.00 | 19,370.00 | 155,162 |
| 2025-03-12 | 19,000.00 | 19,110.00 | 19,000.00 | 19,050.00 | 19,050.00 | 69,756 |
| 2025-03-11 | 19,000.00 | 19,140.00 | 18,940.00 | 19,050.00 | 19,050.00 | 88,388 |
| 2025-03-10 | 19,200.00 | 19,210.00 | 19,120.00 | 19,130.00 | 19,130.00 | 70,810 |
| 2025-03-07 | 19,210.00 | 19,350.00 | 19,090.00 | 19,220.00 | 19,220.00 | 111,666 |
| 2025-03-06 | 19,110.00 | 19,270.00 | 19,020.00 | 19,210.00 | 19,210.00 | 124,476 |
| 2025-03-05 | 18,920.00 | 19,150.00 | 18,910.00 | 19,020.00 | 19,020.00 | 123,361 |
| 2025-03-04 | 18,980.00 | 18,980.00 | 18,820.00 | 18,960.00 | 18,960.00 | 120,762 |
| 2025-02-28 | 19,170.00 | 19,180.00 | 18,950.00 | 18,950.00 | 18,950.00 | 188,187 |
| 2025-02-27 | 19,250.00 | 19,300.00 | 19,090.00 | 19,240.00 | 19,240.00 | 159,661 |
| 2025-02-26 | 19,400.00 | 19,400.00 | 19,180.00 | 19,310.00 | 19,310.00 | 164,624 |
| 2025-02-25 | 19,320.00 | 19,440.00 | 19,300.00 | 19,400.00 | 19,400.00 | 129,474 |
| 2025-02-24 | 19,360.00 | 19,410.00 | 19,260.00 | 19,410.00 | 19,410.00 | 98,613 |
| 2025-02-21 | 19,390.00 | 19,400.00 | 19,290.00 | 19,400.00 | 19,400.00 | 81,198 |
| 2025-02-20 | 19,200.00 | 19,420.00 | 19,200.00 | 19,400.00 | 19,400.00 | 217,986 |
| 2025-02-19 | 19,130.00 | 19,240.00 | 19,090.00 | 19,190.00 | 19,190.00 | 160,990 |
| 2025-02-18 | 19,280.00 | 19,300.00 | 19,050.00 | 19,170.00 | 19,170.00 | 194,625 |
| 2025-02-17 | 19,350.00 | 19,380.00 | 19,200.00 | 19,290.00 | 19,290.00 | 111,431 |
| 2025-02-14 | 19,180.00 | 19,340.00 | 19,080.00 | 19,340.00 | 19,340.00 | 175,808 |
| 2025-02-13 | 19,190.00 | 19,190.00 | 19,010.00 | 19,150.00 | 19,150.00 | 143,970 |
| 2025-02-12 | 19,180.00 | 19,210.00 | 19,090.00 | 19,100.00 | 19,100.00 | 96,977 |
| 2025-02-11 | 19,050.00 | 19,180.00 | 19,030.00 | 19,120.00 | 19,120.00 | 116,673 |
| 2025-02-10 | 18,960.00 | 19,060.00 | 18,900.00 | 19,030.00 | 19,030.00 | 98,859 |
| 2025-02-07 | 19,070.00 | 19,200.00 | 18,960.00 | 18,960.00 | 18,960.00 | 123,522 |
| 2025-02-06 | 18,970.00 | 19,170.00 | 18,950.00 | 19,070.00 | 19,070.00 | 154,829 |
| 2025-02-05 | 18,770.00 | 19,000.00 | 18,770.00 | 18,920.00 | 18,920.00 | 174,942 |
| 2025-02-04 | 18,930.00 | 19,030.00 | 18,680.00 | 18,700.00 | 18,700.00 | 376,943 |
| 2025-02-03 | 19,080.00 | 19,160.00 | 18,920.00 | 18,920.00 | 18,920.00 | 207,130 |
| 2025-01-31 | 19,080.00 | 19,100.00 | 18,900.00 | 19,060.00 | 19,060.00 | 114,854 |
| 2025-01-24 | 18,970.00 | 19,050.00 | 18,900.00 | 18,910.00 | 18,910.00 | 110,288 |
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.