Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21,800.00 | 21,800.00 | 20,750.00 | 21,050.00 | 20,336.44 | 711,438 |
| 2024-10-24 | 20,250.00 | 21,200.00 | 20,250.00 | 21,200.00 | 20,481.36 | 1,087,512 |
| 2024-10-23 | 20,100.00 | 20,150.00 | 19,950.00 | 20,000.00 | 19,322.03 | 128,232 |
| 2024-10-22 | 20,150.00 | 20,150.00 | 19,930.00 | 19,980.00 | 19,302.71 | 179,111 |
| 2024-10-21 | 20,000.00 | 20,250.00 | 20,000.00 | 20,100.00 | 19,418.64 | 143,233 |
| 2024-10-18 | 20,100.00 | 20,150.00 | 19,920.00 | 20,000.00 | 19,322.03 | 180,438 |
| 2024-10-17 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 19,370.34 | 146,134 |
| 2024-10-16 | 20,150.00 | 20,300.00 | 20,100.00 | 20,150.00 | 19,466.95 | 204,837 |
| 2024-10-15 | 20,350.00 | 20,350.00 | 20,150.00 | 20,250.00 | 19,563.56 | 87,263 |
| 2024-10-14 | 20,150.00 | 20,300.00 | 20,100.00 | 20,300.00 | 19,611.86 | 87,600 |
| 2024-10-11 | 20,200.00 | 20,250.00 | 20,050.00 | 20,150.00 | 19,466.95 | 93,959 |
| 2024-10-10 | 20,200.00 | 20,300.00 | 20,050.00 | 20,150.00 | 19,466.95 | 131,904 |
| 2024-10-08 | 20,400.00 | 20,400.00 | 20,100.00 | 20,150.00 | 19,466.95 | 112,619 |
| 2024-10-07 | 20,450.00 | 20,750.00 | 20,250.00 | 20,400.00 | 19,708.47 | 151,968 |
| 2024-10-04 | 20,000.00 | 20,550.00 | 19,850.00 | 20,350.00 | 19,660.17 | 287,289 |
| 2024-10-02 | 20,150.00 | 20,300.00 | 19,740.00 | 20,000.00 | 19,322.03 | 428,174 |
| 2024-09-30 | 20,800.00 | 20,850.00 | 20,300.00 | 20,350.00 | 19,660.17 | 141,146 |
| 2024-09-27 | 20,500.00 | 20,800.00 | 20,450.00 | 20,650.00 | 19,950.00 | 172,576 |
| 2024-09-26 | 20,400.00 | 20,500.00 | 20,250.00 | 20,500.00 | 19,805.08 | 110,916 |
| 2024-09-25 | 20,450.00 | 20,900.00 | 20,250.00 | 20,250.00 | 19,563.56 | 200,340 |
| 2024-09-24 | 20,350.00 | 20,350.00 | 20,200.00 | 20,350.00 | 19,660.17 | 127,976 |
| 2024-09-23 | 20,400.00 | 20,400.00 | 20,150.00 | 20,250.00 | 19,563.56 | 98,182 |
| 2024-09-20 | 20,750.00 | 20,800.00 | 20,250.00 | 20,300.00 | 19,611.86 | 305,370 |
| 2024-09-19 | 20,500.00 | 20,800.00 | 20,300.00 | 20,600.00 | 19,901.69 | 261,110 |
| 2024-09-13 | 20,400.00 | 20,500.00 | 20,250.00 | 20,400.00 | 19,708.47 | 89,819 |
| 2024-09-12 | 20,350.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,611.86 | 215,100 |
| 2024-09-11 | 20,450.00 | 20,500.00 | 20,200.00 | 20,300.00 | 19,611.86 | 115,236 |
| 2024-09-10 | 20,600.00 | 20,850.00 | 20,250.00 | 20,400.00 | 19,708.47 | 142,330 |
| 2024-09-09 | 20,300.00 | 20,700.00 | 20,050.00 | 20,550.00 | 19,853.39 | 153,201 |
| 2024-09-06 | 20,300.00 | 20,600.00 | 20,050.00 | 20,500.00 | 19,805.08 | 232,393 |
| 2024-09-05 | 20,600.00 | 20,950.00 | 20,200.00 | 20,450.00 | 19,756.78 | 252,554 |
| 2024-09-04 | 20,600.00 | 20,800.00 | 20,300.00 | 20,600.00 | 19,901.69 | 287,754 |
| 2024-09-03 | 20,600.00 | 20,950.00 | 20,550.00 | 20,850.00 | 20,143.22 | 152,149 |
| 2024-09-02 | 20,750.00 | 20,850.00 | 20,550.00 | 20,650.00 | 19,950.00 | 134,402 |
| 2024-08-30 | 20,850.00 | 21,000.00 | 20,550.00 | 20,700.00 | 19,998.31 | 165,860 |
| 2024-08-29 | 20,950.00 | 21,100.00 | 20,600.00 | 20,700.00 | 19,998.31 | 240,665 |
| 2024-08-28 | 21,500.00 | 21,500.00 | 20,950.00 | 21,100.00 | 20,384.75 | 185,178 |
| 2024-08-27 | 21,450.00 | 21,600.00 | 21,300.00 | 21,500.00 | 20,771.19 | 151,482 |
| 2024-08-26 | 21,900.00 | 21,950.00 | 21,200.00 | 21,300.00 | 20,577.97 | 295,785 |
| 2024-08-23 | 21,850.00 | 22,000.00 | 21,700.00 | 21,950.00 | 21,205.93 | 166,425 |
| 2024-08-22 | 22,100.00 | 22,100.00 | 21,650.00 | 21,850.00 | 21,109.32 | 207,539 |
| 2024-08-21 | 21,950.00 | 22,100.00 | 21,800.00 | 22,000.00 | 21,254.24 | 139,291 |
| 2024-08-20 | 22,250.00 | 22,250.00 | 21,750.00 | 21,900.00 | 21,157.63 | 252,396 |
| 2024-08-19 | 21,950.00 | 22,300.00 | 21,700.00 | 22,200.00 | 21,447.46 | 645,389 |
| 2024-08-16 | 22,050.00 | 22,100.00 | 21,550.00 | 21,700.00 | 20,964.41 | 479,608 |
| 2024-08-14 | 20,900.00 | 22,100.00 | 20,850.00 | 21,800.00 | 21,061.02 | 1,361,015 |
| 2024-08-13 | 20,200.00 | 21,150.00 | 20,100.00 | 21,000.00 | 20,288.14 | 738,466 |
| 2024-08-12 | 20,050.00 | 20,300.00 | 20,050.00 | 20,200.00 | 19,515.25 | 100,521 |
| 2024-08-09 | 20,150.00 | 20,150.00 | 19,950.00 | 20,000.00 | 19,322.03 | 127,734 |
| 2024-08-08 | 20,100.00 | 20,150.00 | 19,830.00 | 19,940.00 | 19,264.07 | 112,222 |
| 2024-08-07 | 19,740.00 | 20,350.00 | 19,730.00 | 19,990.00 | 19,312.37 | 262,614 |
| 2024-08-06 | 19,690.00 | 20,300.00 | 19,640.00 | 19,800.00 | 19,128.81 | 299,753 |
| 2024-08-05 | 20,650.00 | 20,700.00 | 19,100.00 | 19,430.00 | 18,771.36 | 511,253 |
| 2024-08-02 | 20,700.00 | 20,950.00 | 20,600.00 | 20,850.00 | 20,143.22 | 216,729 |
| 2024-08-01 | 20,750.00 | 21,000.00 | 20,650.00 | 20,900.00 | 20,191.53 | 181,891 |
| 2024-07-31 | 20,700.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,094.92 | 168,468 |
| 2024-07-30 | 20,950.00 | 21,050.00 | 20,650.00 | 20,650.00 | 19,950.00 | 155,521 |
| 2024-07-29 | 20,400.00 | 21,100.00 | 20,400.00 | 20,950.00 | 20,239.83 | 503,067 |
| 2024-07-26 | 20,200.00 | 20,300.00 | 20,100.00 | 20,250.00 | 19,563.56 | 83,833 |
| 2024-07-25 | 20,250.00 | 20,300.00 | 20,000.00 | 20,100.00 | 19,418.64 | 146,657 |
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.