Hite Jinro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15,330.00 | 15,980.00 | 15,330.00 | 15,710.00 | 15,710.00 | 212,823 |
| 2026-10-15 | 15,200.00 | 15,550.00 | 14,880.00 | 15,440.00 | 15,440.00 | 210,916 |
| 2026-10-14 | 15,070.00 | 15,420.00 | 15,030.00 | 15,260.00 | 15,260.00 | 117,372 |
| 2026-10-13 | 14,850.00 | 15,100.00 | 14,700.00 | 15,060.00 | 15,060.00 | 118,088 |
| 2026-10-12 | 14,750.00 | 15,060.00 | 14,710.00 | 15,000.00 | 15,000.00 | 81,565 |
| 2026-10-08 | 14,710.00 | 14,850.00 | 14,710.00 | 14,810.00 | 14,810.00 | 67,458 |
| 2026-10-07 | 14,680.00 | 14,970.00 | 14,680.00 | 14,860.00 | 14,860.00 | 58,731 |
| 2026-10-06 | 14,780.00 | 14,890.00 | 14,720.00 | 14,790.00 | 14,790.00 | 62,320 |
| 2026-10-02 | 14,760.00 | 14,820.00 | 14,680.00 | 14,770.00 | 14,770.00 | 31,112 |
| 2026-10-01 | 14,910.00 | 14,980.00 | 14,730.00 | 14,770.00 | 14,770.00 | 72,036 |
| 2026-09-30 | 15,160.00 | 15,170.00 | 14,670.00 | 14,780.00 | 14,780.00 | 125,210 |
| 2026-09-29 | 15,140.00 | 15,300.00 | 15,000.00 | 15,110.00 | 15,110.00 | 84,404 |
| 2026-09-28 | 15,020.00 | 15,190.00 | 14,940.00 | 15,140.00 | 15,140.00 | 75,576 |
| 2026-09-23 | 15,080.00 | 15,090.00 | 14,940.00 | 15,030.00 | 15,030.00 | 67,460 |
| 2026-09-22 | 15,030.00 | 15,150.00 | 14,940.00 | 15,080.00 | 15,080.00 | 56,590 |
| 2026-09-21 | 14,860.00 | 15,150.00 | 14,820.00 | 15,070.00 | 15,070.00 | 67,107 |
| 2026-09-18 | 15,040.00 | 15,110.00 | 14,850.00 | 14,850.00 | 14,850.00 | 113,771 |
| 2026-09-17 | 15,150.00 | 15,150.00 | 14,950.00 | 15,040.00 | 15,040.00 | 39,509 |
| 2026-09-16 | 15,060.00 | 15,150.00 | 15,000.00 | 15,070.00 | 15,070.00 | 50,498 |
| 2026-09-15 | 15,200.00 | 15,260.00 | 15,060.00 | 15,120.00 | 15,120.00 | 74,249 |
| 2026-09-14 | 15,180.00 | 15,390.00 | 15,150.00 | 15,340.00 | 15,340.00 | 72,450 |
| 2026-09-11 | 15,150.00 | 15,380.00 | 15,090.00 | 15,320.00 | 15,320.00 | 77,702 |
| 2026-09-10 | 15,110.00 | 15,300.00 | 15,110.00 | 15,300.00 | 15,300.00 | 105,650 |
| 2026-09-09 | 15,420.00 | 15,420.00 | 15,200.00 | 15,250.00 | 15,250.00 | 64,070 |
| 2026-09-08 | 15,550.00 | 15,600.00 | 15,310.00 | 15,380.00 | 15,380.00 | 53,475 |
| 2026-09-07 | 15,550.00 | 15,590.00 | 15,330.00 | 15,500.00 | 15,500.00 | 59,711 |
| 2026-09-04 | 15,700.00 | 15,730.00 | 15,420.00 | 15,540.00 | 15,540.00 | 63,410 |
| 2026-09-03 | 15,610.00 | 15,830.00 | 15,430.00 | 15,590.00 | 15,590.00 | 95,807 |
| 2026-09-02 | 15,420.00 | 15,700.00 | 15,380.00 | 15,510.00 | 15,510.00 | 90,861 |
| 2026-09-01 | 15,430.00 | 15,660.00 | 15,380.00 | 15,600.00 | 15,600.00 | 81,162 |
| 2026-08-31 | 15,560.00 | 15,640.00 | 15,410.00 | 15,550.00 | 15,550.00 | 98,840 |
| 2026-08-28 | 15,140.00 | 15,720.00 | 15,090.00 | 15,720.00 | 15,720.00 | 130,645 |
| 2026-08-27 | 15,430.00 | 15,540.00 | 15,150.00 | 15,180.00 | 15,180.00 | 135,674 |
| 2026-08-26 | 15,400.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 82,035 |
| 2026-08-25 | 15,440.00 | 15,530.00 | 15,310.00 | 15,370.00 | 15,370.00 | 91,181 |
| 2026-08-24 | 15,240.00 | 15,530.00 | 15,060.00 | 15,500.00 | 15,500.00 | 93,516 |
| 2026-08-21 | 15,060.00 | 15,300.00 | 15,000.00 | 15,240.00 | 15,240.00 | 69,302 |
| 2026-08-20 | 15,110.00 | 15,340.00 | 15,010.00 | 15,130.00 | 15,130.00 | 85,271 |
| 2026-08-19 | 15,150.00 | 15,330.00 | 14,960.00 | 15,110.00 | 15,110.00 | 102,447 |
| 2026-08-18 | 15,700.00 | 15,810.00 | 15,260.00 | 15,390.00 | 15,390.00 | 161,638 |
| 2026-08-14 | 15,340.00 | 15,890.00 | 15,330.00 | 15,850.00 | 15,850.00 | 154,946 |
| 2026-08-13 | 15,390.00 | 15,470.00 | 15,230.00 | 15,370.00 | 15,370.00 | 146,606 |
| 2026-08-12 | 15,550.00 | 15,800.00 | 15,350.00 | 15,390.00 | 15,390.00 | 91,404 |
| 2026-08-11 | 15,730.00 | 15,780.00 | 15,550.00 | 15,570.00 | 15,570.00 | 61,558 |
| 2026-08-10 | 15,820.00 | 15,850.00 | 15,490.00 | 15,710.00 | 15,710.00 | 78,813 |
| 2026-08-07 | 15,390.00 | 15,970.00 | 15,350.00 | 15,970.00 | 15,970.00 | 164,432 |
| 2026-08-06 | 15,080.00 | 15,480.00 | 15,020.00 | 15,480.00 | 15,480.00 | 125,608 |
| 2026-08-05 | 15,070.00 | 15,410.00 | 15,040.00 | 15,050.00 | 15,050.00 | 138,727 |
| 2026-08-04 | 15,100.00 | 15,300.00 | 15,030.00 | 15,130.00 | 15,130.00 | 100,236 |
| 2026-08-03 | 15,200.00 | 15,590.00 | 15,150.00 | 15,220.00 | 15,220.00 | 115,795 |
| 2026-07-31 | 15,680.00 | 15,700.00 | 15,180.00 | 15,400.00 | 15,400.00 | 134,176 |
| 2026-07-30 | 15,350.00 | 15,690.00 | 15,000.00 | 15,680.00 | 15,680.00 | 183,575 |
| 2026-07-29 | 15,120.00 | 15,780.00 | 15,100.00 | 15,340.00 | 15,340.00 | 279,465 |
| 2026-07-28 | 15,230.00 | 15,420.00 | 15,010.00 | 15,230.00 | 15,230.00 | 122,293 |
| 2026-07-27 | 15,330.00 | 15,490.00 | 15,190.00 | 15,290.00 | 15,290.00 | 74,753 |
| 2026-07-24 | 14,840.00 | 15,450.00 | 14,840.00 | 15,250.00 | 15,250.00 | 136,845 |
| 2026-07-23 | 14,610.00 | 15,050.00 | 14,610.00 | 14,980.00 | 14,980.00 | 96,165 |
| 2026-07-22 | 14,650.00 | 14,920.00 | 14,650.00 | 14,710.00 | 14,710.00 | 78,352 |
| 2026-07-21 | 14,640.00 | 14,870.00 | 14,510.00 | 14,620.00 | 14,620.00 | 77,137 |
| 2026-07-20 | 14,830.00 | 15,000.00 | 14,480.00 | 14,780.00 | 14,780.00 | 67,704 |
Page 1 of 21 · 1,223 trading daysOlder →
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.