HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,250.00 | 16,250.00 | 16,140.00 | 16,140.00 | 15,397.36 | 804 |
| 2024-07-24 | 16,250.00 | 16,300.00 | 16,180.00 | 16,250.00 | 15,502.30 | 358 |
| 2024-07-23 | 16,250.00 | 16,250.00 | 16,140.00 | 16,250.00 | 15,502.30 | 429 |
| 2024-07-22 | 16,200.00 | 16,240.00 | 16,090.00 | 16,190.00 | 15,445.06 | 1,434 |
| 2024-07-19 | 16,290.00 | 16,290.00 | 16,170.00 | 16,180.00 | 15,435.52 | 425 |
| 2024-07-18 | 16,440.00 | 16,580.00 | 16,240.00 | 16,260.00 | 15,511.84 | 1,030 |
| 2024-07-17 | 16,400.00 | 16,400.00 | 16,210.00 | 16,270.00 | 15,521.38 | 417 |
| 2024-07-16 | 16,310.00 | 16,310.00 | 16,200.00 | 16,300.00 | 15,550.00 | 811 |
| 2024-07-15 | 16,350.00 | 16,350.00 | 16,230.00 | 16,310.00 | 15,559.54 | 435 |
| 2024-07-12 | 16,400.00 | 16,400.00 | 16,340.00 | 16,350.00 | 15,597.70 | 703 |
| 2024-07-11 | 16,480.00 | 16,480.00 | 16,360.00 | 16,400.00 | 15,645.40 | 503 |
| 2024-07-10 | 16,480.00 | 16,490.00 | 16,170.00 | 16,390.00 | 15,635.86 | 541 |
| 2024-07-09 | 16,480.00 | 16,480.00 | 16,400.00 | 16,450.00 | 15,693.10 | 900 |
| 2024-07-08 | 16,600.00 | 16,600.00 | 16,240.00 | 16,390.00 | 15,635.86 | 1,316 |
| 2024-07-05 | 16,420.00 | 16,420.00 | 16,300.00 | 16,360.00 | 15,607.24 | 267 |
| 2024-07-04 | 16,380.00 | 16,470.00 | 16,290.00 | 16,320.00 | 15,569.08 | 855 |
| 2024-07-03 | 16,450.00 | 16,820.00 | 16,330.00 | 16,370.00 | 15,616.78 | 377 |
| 2024-07-02 | 16,500.00 | 16,500.00 | 16,300.00 | 16,450.00 | 15,693.10 | 545 |
| 2024-07-01 | 16,750.00 | 16,750.00 | 16,400.00 | 16,550.00 | 15,788.50 | 446 |
| 2024-06-28 | 16,460.00 | 16,500.00 | 16,290.00 | 16,500.00 | 15,740.80 | 423 |
| 2024-06-27 | 16,630.00 | 16,630.00 | 16,170.00 | 16,290.00 | 15,540.46 | 548 |
| 2024-06-26 | 16,300.00 | 16,300.00 | 16,200.00 | 16,240.00 | 15,492.76 | 738 |
| 2024-06-25 | 16,450.00 | 16,460.00 | 16,240.00 | 16,300.00 | 15,550.00 | 442 |
| 2024-06-24 | 16,740.00 | 16,740.00 | 16,220.00 | 16,280.00 | 15,530.92 | 1,176 |
| 2024-06-21 | 16,390.00 | 16,600.00 | 16,200.00 | 16,490.00 | 15,731.26 | 2,074 |
| 2024-06-20 | 16,740.00 | 16,740.00 | 16,220.00 | 16,220.00 | 15,473.68 | 3,597 |
| 2024-06-19 | 16,590.00 | 16,600.00 | 16,310.00 | 16,410.00 | 15,654.94 | 929 |
| 2024-06-18 | 16,740.00 | 16,740.00 | 16,180.00 | 16,330.00 | 15,578.62 | 1,586 |
| 2024-06-17 | 16,800.00 | 16,800.00 | 16,350.00 | 16,490.00 | 15,731.26 | 1,743 |
| 2024-06-14 | 16,350.00 | 16,530.00 | 16,220.00 | 16,490.00 | 15,731.26 | 4,139 |
| 2024-06-13 | 16,300.00 | 16,300.00 | 16,150.00 | 16,280.00 | 15,530.92 | 686 |
| 2024-06-12 | 16,300.00 | 16,300.00 | 16,120.00 | 16,250.00 | 15,502.30 | 332 |
| 2024-06-11 | 16,190.00 | 16,350.00 | 16,100.00 | 16,230.00 | 15,483.22 | 3,844 |
| 2024-06-10 | 16,030.00 | 16,190.00 | 15,960.00 | 16,170.00 | 15,425.98 | 2,428 |
| 2024-06-07 | 16,040.00 | 16,180.00 | 15,960.00 | 16,040.00 | 15,301.96 | 505 |
| 2024-06-05 | 16,000.00 | 16,340.00 | 15,950.00 | 16,040.00 | 15,301.96 | 1,443 |
| 2024-06-04 | 16,080.00 | 16,080.00 | 15,950.00 | 15,980.00 | 15,244.72 | 427 |
| 2024-06-03 | 15,940.00 | 16,170.00 | 15,930.00 | 16,080.00 | 15,340.12 | 1,881 |
| 2024-05-31 | 15,990.00 | 16,000.00 | 15,900.00 | 15,940.00 | 15,206.56 | 1,661 |
| 2024-05-30 | 16,020.00 | 16,210.00 | 15,950.00 | 15,990.00 | 15,254.26 | 584 |
| 2024-05-29 | 16,100.00 | 16,170.00 | 16,020.00 | 16,020.00 | 15,282.88 | 1,155 |
| 2024-05-28 | 16,170.00 | 16,170.00 | 16,070.00 | 16,100.00 | 15,359.20 | 238 |
| 2024-05-27 | 16,050.00 | 16,100.00 | 16,000.00 | 16,070.00 | 15,330.58 | 406 |
| 2024-05-24 | 16,090.00 | 16,100.00 | 16,000.00 | 16,050.00 | 15,311.50 | 415 |
| 2024-05-23 | 16,000.00 | 16,130.00 | 16,000.00 | 16,100.00 | 15,359.20 | 1,954 |
| 2024-05-22 | 16,100.00 | 16,100.00 | 15,980.00 | 16,060.00 | 15,321.04 | 359 |
| 2024-05-21 | 16,090.00 | 16,100.00 | 15,950.00 | 15,980.00 | 15,244.72 | 1,225 |
| 2024-05-20 | 16,070.00 | 16,090.00 | 16,040.00 | 16,090.00 | 15,349.66 | 762 |
| 2024-05-17 | 16,070.00 | 16,070.00 | 15,950.00 | 16,030.00 | 15,292.42 | 1,489 |
| 2024-05-16 | 16,050.00 | 16,050.00 | 15,950.00 | 15,980.00 | 15,244.72 | 1,312 |
| 2024-05-14 | 15,930.00 | 16,050.00 | 15,870.00 | 15,930.00 | 15,197.02 | 1,254 |
| 2024-05-13 | 15,990.00 | 16,000.00 | 15,850.00 | 15,930.00 | 15,197.02 | 859 |
| 2024-05-10 | 15,870.00 | 16,030.00 | 15,870.00 | 15,940.00 | 15,206.56 | 632 |
| 2024-05-09 | 16,040.00 | 16,040.00 | 15,830.00 | 15,860.00 | 15,130.25 | 325 |
| 2024-05-08 | 15,860.00 | 15,980.00 | 15,810.00 | 15,820.00 | 15,092.09 | 1,746 |
| 2024-05-07 | 16,020.00 | 16,020.00 | 15,850.00 | 15,860.00 | 15,130.25 | 1,152 |
| 2024-05-03 | 16,080.00 | 16,080.00 | 15,950.00 | 16,020.00 | 15,282.88 | 279 |
| 2024-05-02 | 16,060.00 | 16,060.00 | 15,920.00 | 16,000.00 | 15,263.80 | 555 |
| 2024-04-30 | 16,020.00 | 16,020.00 | 15,940.00 | 15,940.00 | 15,206.56 | 662 |
| 2024-04-29 | 16,000.00 | 16,000.00 | 15,950.00 | 15,970.00 | 15,235.18 | 689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 750.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 850.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.