Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,170.00 | 19,260.00 | 19,030.00 | 19,090.00 | 19,090.00 | 105,762 |
| 2025-01-21 | 19,090.00 | 19,160.00 | 18,980.00 | 19,100.00 | 19,100.00 | 93,018 |
| 2025-01-20 | 19,090.00 | 19,140.00 | 18,980.00 | 19,070.00 | 19,070.00 | 90,177 |
| 2025-01-17 | 18,880.00 | 19,030.00 | 18,870.00 | 19,000.00 | 19,000.00 | 103,974 |
| 2025-01-16 | 19,030.00 | 19,040.00 | 18,850.00 | 18,870.00 | 18,870.00 | 252,854 |
| 2025-01-15 | 19,160.00 | 19,160.00 | 18,920.00 | 18,960.00 | 18,960.00 | 221,954 |
| 2025-01-14 | 19,190.00 | 19,190.00 | 19,050.00 | 19,070.00 | 19,070.00 | 187,747 |
| 2025-01-13 | 19,710.00 | 19,720.00 | 19,080.00 | 19,150.00 | 19,150.00 | 421,468 |
| 2025-01-10 | 19,600.00 | 19,740.00 | 19,530.00 | 19,710.00 | 19,710.00 | 104,812 |
| 2025-01-09 | 19,680.00 | 19,700.00 | 19,600.00 | 19,600.00 | 19,600.00 | 93,984 |
| 2025-01-08 | 19,670.00 | 19,740.00 | 19,600.00 | 19,660.00 | 19,660.00 | 119,717 |
| 2025-01-07 | 19,570.00 | 19,750.00 | 19,570.00 | 19,690.00 | 19,690.00 | 128,881 |
| 2025-01-06 | 19,600.00 | 19,670.00 | 19,500.00 | 19,530.00 | 19,530.00 | 185,219 |
| 2025-01-03 | 19,480.00 | 19,680.00 | 19,430.00 | 19,600.00 | 19,600.00 | 120,395 |
| 2025-01-02 | 19,600.00 | 19,600.00 | 19,330.00 | 19,460.00 | 19,460.00 | 130,609 |
| 2024-12-30 | 19,700.00 | 19,810.00 | 19,410.00 | 19,520.00 | 19,520.00 | 244,252 |
| 2024-12-27 | 19,990.00 | 20,050.00 | 19,600.00 | 19,700.00 | 19,700.00 | 644,355 |
| 2024-12-26 | 21,000.00 | 21,050.00 | 20,600.00 | 20,650.00 | 19,950.00 | 350,632 |
| 2024-12-24 | 20,950.00 | 21,100.00 | 20,900.00 | 20,950.00 | 20,239.83 | 153,399 |
| 2024-12-23 | 20,950.00 | 21,000.00 | 20,750.00 | 20,900.00 | 20,191.53 | 110,435 |
| 2024-12-20 | 20,950.00 | 21,050.00 | 20,700.00 | 20,850.00 | 20,143.22 | 206,135 |
| 2024-12-19 | 20,800.00 | 21,150.00 | 20,800.00 | 21,050.00 | 20,336.44 | 177,307 |
| 2024-12-18 | 21,300.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,384.75 | 147,168 |
| 2024-12-17 | 21,250.00 | 21,350.00 | 21,050.00 | 21,200.00 | 20,481.36 | 141,709 |
| 2024-12-16 | 21,250.00 | 21,400.00 | 21,050.00 | 21,200.00 | 20,481.36 | 116,249 |
| 2024-12-13 | 21,000.00 | 21,350.00 | 20,950.00 | 21,300.00 | 20,577.97 | 200,895 |
| 2024-12-12 | 20,700.00 | 21,150.00 | 20,700.00 | 21,100.00 | 20,384.75 | 386,339 |
| 2024-12-11 | 20,200.00 | 20,750.00 | 20,200.00 | 20,700.00 | 19,998.31 | 251,805 |
| 2024-12-10 | 20,000.00 | 20,350.00 | 20,000.00 | 20,200.00 | 19,515.25 | 222,989 |
| 2024-12-09 | 19,970.00 | 20,100.00 | 19,870.00 | 19,870.00 | 19,196.44 | 304,496 |
| 2024-12-06 | 20,450.00 | 20,500.00 | 19,920.00 | 20,250.00 | 19,563.56 | 234,536 |
| 2024-12-05 | 20,850.00 | 20,950.00 | 20,400.00 | 20,450.00 | 19,756.78 | 232,135 |
| 2024-12-04 | 20,750.00 | 21,050.00 | 20,700.00 | 20,900.00 | 20,191.53 | 234,785 |
| 2024-12-03 | 20,900.00 | 21,200.00 | 20,850.00 | 21,100.00 | 20,384.75 | 204,564 |
| 2024-12-02 | 20,950.00 | 21,100.00 | 20,600.00 | 20,700.00 | 19,998.31 | 146,721 |
| 2024-11-29 | 21,100.00 | 21,150.00 | 20,700.00 | 20,900.00 | 20,191.53 | 119,660 |
| 2024-11-28 | 21,100.00 | 21,300.00 | 20,950.00 | 21,100.00 | 20,384.75 | 166,278 |
| 2024-11-27 | 20,700.00 | 21,100.00 | 20,600.00 | 21,050.00 | 20,336.44 | 172,618 |
| 2024-11-26 | 20,600.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,046.61 | 150,748 |
| 2024-11-25 | 20,950.00 | 21,100.00 | 20,550.00 | 20,600.00 | 19,901.69 | 231,316 |
| 2024-11-22 | 21,150.00 | 21,200.00 | 20,900.00 | 20,950.00 | 20,239.83 | 151,437 |
| 2024-11-21 | 20,750.00 | 21,200.00 | 20,750.00 | 21,050.00 | 20,336.44 | 223,603 |
| 2024-11-20 | 20,750.00 | 21,000.00 | 20,700.00 | 20,850.00 | 20,143.22 | 98,103 |
| 2024-11-19 | 20,700.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,143.22 | 351,210 |
| 2024-11-18 | 20,650.00 | 20,900.00 | 20,350.00 | 20,750.00 | 20,046.61 | 220,715 |
| 2024-11-15 | 20,100.00 | 20,750.00 | 20,050.00 | 20,650.00 | 19,950.00 | 486,052 |
| 2024-11-14 | 20,150.00 | 20,350.00 | 20,000.00 | 20,000.00 | 19,322.03 | 288,291 |
| 2024-11-13 | 19,900.00 | 20,350.00 | 19,760.00 | 20,050.00 | 19,370.34 | 409,711 |
| 2024-11-12 | 20,000.00 | 20,200.00 | 19,860.00 | 19,900.00 | 19,225.42 | 323,890 |
| 2024-11-11 | 20,250.00 | 20,250.00 | 20,000.00 | 20,050.00 | 19,370.34 | 167,951 |
| 2024-11-08 | 20,450.00 | 20,500.00 | 20,150.00 | 20,200.00 | 19,515.25 | 137,292 |
| 2024-11-07 | 20,250.00 | 20,450.00 | 20,150.00 | 20,350.00 | 19,660.17 | 148,079 |
| 2024-11-06 | 20,300.00 | 20,550.00 | 20,200.00 | 20,300.00 | 19,611.86 | 154,379 |
| 2024-11-05 | 20,350.00 | 20,500.00 | 20,200.00 | 20,250.00 | 19,563.56 | 225,643 |
| 2024-11-04 | 20,850.00 | 21,000.00 | 20,450.00 | 20,500.00 | 19,805.08 | 314,175 |
| 2024-11-01 | 21,000.00 | 21,150.00 | 20,850.00 | 20,850.00 | 20,143.22 | 131,765 |
| 2024-10-31 | 20,950.00 | 21,350.00 | 20,600.00 | 21,200.00 | 20,481.36 | 236,373 |
| 2024-10-30 | 21,300.00 | 21,350.00 | 21,000.00 | 21,000.00 | 20,288.14 | 148,777 |
| 2024-10-29 | 21,250.00 | 21,400.00 | 20,950.00 | 21,200.00 | 20,481.36 | 365,254 |
| 2024-10-28 | 21,450.00 | 21,550.00 | 21,050.00 | 21,300.00 | 20,577.97 | 402,748 |
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.