HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,960.00 | 15,990.00 | 15,880.00 | 15,910.00 | 15,177.94 | 318 |
| 2024-04-25 | 15,970.00 | 15,980.00 | 15,890.00 | 15,910.00 | 15,177.94 | 856 |
| 2024-04-24 | 15,920.00 | 15,920.00 | 15,760.00 | 15,910.00 | 15,177.94 | 583 |
| 2024-04-23 | 15,860.00 | 15,900.00 | 15,800.00 | 15,890.00 | 15,158.87 | 804 |
| 2024-04-22 | 15,910.00 | 15,910.00 | 15,510.00 | 15,860.00 | 15,130.25 | 626 |
| 2024-04-19 | 15,860.00 | 15,860.00 | 15,680.00 | 15,840.00 | 15,111.17 | 875 |
| 2024-04-18 | 15,950.00 | 15,950.00 | 15,700.00 | 15,860.00 | 15,130.25 | 498 |
| 2024-04-17 | 15,800.00 | 15,850.00 | 15,600.00 | 15,850.00 | 15,120.71 | 968 |
| 2024-04-16 | 15,860.00 | 15,950.00 | 15,760.00 | 15,760.00 | 15,034.85 | 1,012 |
| 2024-04-15 | 15,750.00 | 15,860.00 | 15,690.00 | 15,860.00 | 15,130.25 | 929 |
| 2024-04-12 | 15,980.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,073.01 | 1,418 |
| 2024-04-11 | 16,040.00 | 16,040.00 | 15,770.00 | 15,970.00 | 15,235.18 | 748 |
| 2024-04-09 | 15,810.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,263.80 | 3,165 |
| 2024-04-08 | 15,770.00 | 15,820.00 | 15,660.00 | 15,800.00 | 15,073.01 | 337 |
| 2024-04-05 | 15,650.00 | 15,800.00 | 15,560.00 | 15,770.00 | 15,044.39 | 1,546 |
| 2024-04-04 | 15,820.00 | 15,820.00 | 15,650.00 | 15,700.00 | 14,977.61 | 535 |
| 2024-04-03 | 15,770.00 | 15,830.00 | 15,580.00 | 15,720.00 | 14,996.69 | 1,266 |
| 2024-04-02 | 15,850.00 | 15,850.00 | 15,700.00 | 15,770.00 | 15,044.39 | 178 |
| 2024-04-01 | 15,850.00 | 15,850.00 | 15,770.00 | 15,820.00 | 15,092.09 | 263 |
| 2024-03-29 | 15,710.00 | 15,880.00 | 15,710.00 | 15,770.00 | 15,044.39 | 365 |
| 2024-03-28 | 15,830.00 | 15,900.00 | 15,730.00 | 15,830.00 | 15,101.63 | 278 |
| 2024-03-27 | 15,730.00 | 15,890.00 | 15,730.00 | 15,830.00 | 15,101.63 | 685 |
| 2024-03-26 | 15,820.00 | 15,840.00 | 15,710.00 | 15,840.00 | 15,111.17 | 1,375 |
| 2024-03-25 | 15,780.00 | 15,940.00 | 15,770.00 | 15,820.00 | 15,092.09 | 992 |
| 2024-03-22 | 15,820.00 | 15,820.00 | 15,660.00 | 15,770.00 | 15,044.39 | 1,143 |
| 2024-03-21 | 15,740.00 | 15,760.00 | 15,550.00 | 15,750.00 | 15,025.31 | 1,372 |
| 2024-03-20 | 15,750.00 | 15,750.00 | 15,530.00 | 15,680.00 | 14,958.53 | 448 |
| 2024-03-19 | 15,800.00 | 15,800.00 | 15,580.00 | 15,670.00 | 14,948.99 | 289 |
| 2024-03-18 | 15,720.00 | 15,740.00 | 15,700.00 | 15,740.00 | 15,015.77 | 191 |
| 2024-03-15 | 15,530.00 | 15,720.00 | 15,530.00 | 15,710.00 | 14,987.15 | 508 |
| 2024-03-14 | 15,630.00 | 15,700.00 | 15,620.00 | 15,620.00 | 14,901.29 | 997 |
| 2024-03-13 | 15,730.00 | 15,740.00 | 15,450.00 | 15,630.00 | 14,910.83 | 854 |
| 2024-03-12 | 15,730.00 | 15,730.00 | 15,650.00 | 15,700.00 | 14,977.61 | 106 |
| 2024-03-11 | 15,730.00 | 15,730.00 | 15,330.00 | 15,690.00 | 14,968.07 | 1,152 |
| 2024-03-08 | 15,790.00 | 15,790.00 | 15,600.00 | 15,730.00 | 15,006.23 | 206 |
| 2024-03-07 | 15,720.00 | 15,720.00 | 15,590.00 | 15,660.00 | 14,939.45 | 1,656 |
| 2024-03-06 | 15,740.00 | 15,750.00 | 15,690.00 | 15,720.00 | 14,996.69 | 858 |
| 2024-03-05 | 15,600.00 | 15,780.00 | 15,600.00 | 15,740.00 | 15,015.77 | 601 |
| 2024-03-04 | 15,690.00 | 15,820.00 | 15,600.00 | 15,750.00 | 15,025.31 | 971 |
| 2024-02-29 | 15,700.00 | 15,830.00 | 15,700.00 | 15,700.00 | 14,977.61 | 279 |
| 2024-02-28 | 15,730.00 | 15,810.00 | 15,680.00 | 15,700.00 | 14,977.61 | 484 |
| 2024-02-27 | 15,830.00 | 15,830.00 | 15,600.00 | 15,730.00 | 15,006.23 | 701 |
| 2024-02-26 | 15,730.00 | 15,820.00 | 15,730.00 | 15,730.00 | 15,006.23 | 1,186 |
| 2024-02-23 | 15,750.00 | 15,830.00 | 15,730.00 | 15,730.00 | 15,006.23 | 612 |
| 2024-02-22 | 15,750.00 | 15,780.00 | 15,690.00 | 15,750.00 | 15,025.31 | 917 |
| 2024-02-21 | 15,750.00 | 15,790.00 | 15,650.00 | 15,760.00 | 15,034.85 | 760 |
| 2024-02-20 | 15,730.00 | 15,790.00 | 15,700.00 | 15,750.00 | 15,025.31 | 767 |
| 2024-02-19 | 15,710.00 | 15,760.00 | 15,660.00 | 15,720.00 | 14,996.69 | 1,489 |
| 2024-02-16 | 15,700.00 | 15,740.00 | 15,660.00 | 15,710.00 | 14,987.15 | 607 |
| 2024-02-15 | 15,670.00 | 15,800.00 | 15,610.00 | 15,670.00 | 14,948.99 | 845 |
| 2024-02-14 | 15,670.00 | 15,680.00 | 15,600.00 | 15,670.00 | 14,948.99 | 1,938 |
| 2024-02-13 | 15,660.00 | 15,760.00 | 15,660.00 | 15,670.00 | 14,948.99 | 567 |
| 2024-02-08 | 15,570.00 | 15,660.00 | 15,480.00 | 15,660.00 | 14,939.45 | 2,512 |
| 2024-02-07 | 15,590.00 | 15,680.00 | 15,550.00 | 15,630.00 | 14,910.83 | 791 |
| 2024-02-06 | 15,540.00 | 15,670.00 | 15,450.00 | 15,570.00 | 14,853.59 | 2,648 |
| 2024-02-05 | 15,890.00 | 15,890.00 | 15,640.00 | 15,720.00 | 14,996.69 | 652 |
| 2024-02-02 | 15,690.00 | 15,790.00 | 15,610.00 | 15,700.00 | 14,977.61 | 2,445 |
| 2024-02-01 | 15,690.00 | 15,690.00 | 15,550.00 | 15,620.00 | 14,901.29 | 460 |
| 2024-01-31 | 15,600.00 | 15,700.00 | 15,600.00 | 15,650.00 | 14,929.91 | 189 |
| 2024-01-30 | 15,550.00 | 15,680.00 | 15,550.00 | 15,600.00 | 14,882.21 | 61 |
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.