HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,570.00 | 15,620.00 | 15,500.00 | 15,550.00 | 14,834.51 | 1,507 |
| 2024-01-26 | 15,510.00 | 15,650.00 | 15,490.00 | 15,570.00 | 14,853.59 | 943 |
| 2024-01-25 | 15,780.00 | 15,780.00 | 15,200.00 | 15,600.00 | 14,882.21 | 935 |
| 2024-01-24 | 15,690.00 | 15,690.00 | 15,450.00 | 15,640.00 | 14,920.37 | 741 |
| 2024-01-23 | 15,730.00 | 15,730.00 | 15,450.00 | 15,690.00 | 14,968.07 | 846 |
| 2024-01-22 | 15,790.00 | 15,790.00 | 15,510.00 | 15,700.00 | 14,977.61 | 78 |
| 2024-01-19 | 15,650.00 | 15,700.00 | 15,300.00 | 15,620.00 | 14,901.29 | 728 |
| 2024-01-18 | 15,680.00 | 15,990.00 | 15,570.00 | 15,650.00 | 14,929.91 | 473 |
| 2024-01-17 | 15,680.00 | 15,680.00 | 15,450.00 | 15,500.00 | 14,786.81 | 1,178 |
| 2024-01-16 | 15,750.00 | 15,800.00 | 15,520.00 | 15,690.00 | 14,968.07 | 224 |
| 2024-01-15 | 15,780.00 | 15,800.00 | 15,700.00 | 15,730.00 | 15,006.23 | 534 |
| 2024-01-12 | 15,570.00 | 15,780.00 | 15,450.00 | 15,780.00 | 15,053.93 | 925 |
| 2024-01-11 | 15,690.00 | 15,800.00 | 15,380.00 | 15,550.00 | 14,834.51 | 737 |
| 2024-01-10 | 15,510.00 | 15,700.00 | 15,510.00 | 15,690.00 | 14,968.07 | 1,146 |
| 2024-01-09 | 15,700.00 | 15,750.00 | 15,560.00 | 15,700.00 | 14,977.61 | 429 |
| 2024-01-08 | 15,710.00 | 15,710.00 | 15,450.00 | 15,700.00 | 14,977.61 | 401 |
| 2024-01-05 | 15,880.00 | 15,880.00 | 15,310.00 | 15,710.00 | 14,987.15 | 3,943 |
| 2024-01-04 | 15,500.00 | 15,950.00 | 15,470.00 | 15,500.00 | 14,786.81 | 2,298 |
| 2024-01-03 | 15,500.00 | 15,600.00 | 15,410.00 | 15,490.00 | 14,777.27 | 1,304 |
| 2024-01-02 | 15,700.00 | 15,900.00 | 15,150.00 | 15,500.00 | 14,786.81 | 1,630 |
| 2023-12-28 | 15,770.00 | 15,770.00 | 15,640.00 | 15,700.00 | 14,977.61 | 2,487 |
| 2023-12-27 | 15,900.00 | 15,950.00 | 15,600.00 | 15,780.00 | 15,053.93 | 3,806 |
| 2023-12-26 | 16,440.00 | 16,530.00 | 16,430.00 | 16,480.00 | 14,767.73 | 4,007 |
| 2023-12-22 | 16,350.00 | 16,730.00 | 16,320.00 | 16,380.00 | 14,678.12 | 1,963 |
| 2023-12-21 | 16,450.00 | 16,450.00 | 16,300.00 | 16,350.00 | 14,651.24 | 4,240 |
| 2023-12-20 | 16,500.00 | 16,500.00 | 16,330.00 | 16,450.00 | 14,740.85 | 1,967 |
| 2023-12-19 | 16,310.00 | 16,500.00 | 16,310.00 | 16,490.00 | 14,776.69 | 3,986 |
| 2023-12-18 | 16,580.00 | 16,800.00 | 16,110.00 | 16,350.00 | 14,651.24 | 4,101 |
| 2023-12-15 | 16,440.00 | 16,600.00 | 16,410.00 | 16,580.00 | 14,857.34 | 1,840 |
| 2023-12-14 | 16,600.00 | 16,740.00 | 16,450.00 | 16,530.00 | 14,812.54 | 2,317 |
| 2023-12-13 | 16,670.00 | 16,670.00 | 16,390.00 | 16,600.00 | 14,875.26 | 1,183 |
| 2023-12-12 | 16,710.00 | 16,820.00 | 16,500.00 | 16,680.00 | 14,946.95 | 11,834 |
| 2023-12-11 | 15,950.00 | 17,360.00 | 15,860.00 | 16,730.00 | 14,991.76 | 24,417 |
| 2023-12-08 | 16,050.00 | 16,060.00 | 15,950.00 | 16,020.00 | 14,355.52 | 4,075 |
| 2023-12-07 | 15,790.00 | 16,100.00 | 15,790.00 | 16,060.00 | 14,391.37 | 4,149 |
| 2023-12-06 | 15,800.00 | 15,850.00 | 15,780.00 | 15,800.00 | 14,158.38 | 1,478 |
| 2023-12-05 | 15,780.00 | 15,840.00 | 15,550.00 | 15,740.00 | 14,104.62 | 2,199 |
| 2023-12-04 | 15,600.00 | 15,720.00 | 15,490.00 | 15,700.00 | 14,068.77 | 3,925 |
| 2023-12-01 | 15,400.00 | 15,600.00 | 15,330.00 | 15,400.00 | 13,799.94 | 2,624 |
| 2023-11-30 | 15,500.00 | 15,500.00 | 15,220.00 | 15,350.00 | 13,755.14 | 694 |
| 2023-11-29 | 15,490.00 | 15,490.00 | 15,380.00 | 15,440.00 | 13,835.79 | 224 |
| 2023-11-28 | 15,490.00 | 15,490.00 | 15,390.00 | 15,490.00 | 13,880.59 | 314 |
| 2023-11-27 | 15,500.00 | 15,500.00 | 15,400.00 | 15,490.00 | 13,880.59 | 665 |
| 2023-11-24 | 15,470.00 | 15,470.00 | 15,280.00 | 15,400.00 | 13,799.94 | 957 |
| 2023-11-23 | 15,450.00 | 15,450.00 | 15,260.00 | 15,430.00 | 13,826.82 | 956 |
| 2023-11-22 | 15,480.00 | 15,480.00 | 15,380.00 | 15,410.00 | 13,808.90 | 396 |
| 2023-11-21 | 15,390.00 | 15,410.00 | 15,310.00 | 15,370.00 | 13,773.06 | 474 |
| 2023-11-20 | 15,400.00 | 15,420.00 | 15,110.00 | 15,380.00 | 13,782.02 | 2,824 |
| 2023-11-17 | 15,400.00 | 15,410.00 | 15,200.00 | 15,400.00 | 13,799.94 | 607 |
| 2023-11-16 | 15,340.00 | 15,410.00 | 15,280.00 | 15,400.00 | 13,799.94 | 744 |
| 2023-11-15 | 15,360.00 | 15,630.00 | 15,280.00 | 15,340.00 | 13,746.18 | 3,472 |
| 2023-11-14 | 15,290.00 | 15,600.00 | 15,290.00 | 15,490.00 | 13,880.59 | 2,983 |
| 2023-11-13 | 15,140.00 | 15,450.00 | 15,140.00 | 15,240.00 | 13,656.57 | 106 |
| 2023-11-10 | 15,390.00 | 15,410.00 | 15,090.00 | 15,140.00 | 13,566.96 | 1,015 |
| 2023-11-09 | 15,250.00 | 15,450.00 | 15,210.00 | 15,280.00 | 13,692.41 | 896 |
| 2023-11-08 | 15,090.00 | 15,290.00 | 15,090.00 | 15,250.00 | 13,665.53 | 1,144 |
| 2023-11-07 | 15,170.00 | 15,200.00 | 15,170.00 | 15,190.00 | 13,611.76 | 287 |
| 2023-11-06 | 15,100.00 | 15,190.00 | 15,000.00 | 15,170.00 | 13,593.84 | 945 |
| 2023-11-03 | 15,180.00 | 15,670.00 | 15,050.00 | 15,100.00 | 13,531.11 | 456 |
| 2023-11-02 | 15,500.00 | 15,500.00 | 15,050.00 | 15,300.00 | 13,710.33 | 578 |
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.