HiteJinro Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15,490.00	15,570.00	15,360.00	15,520.00	13,907.47	608
2023-07-31	15,500.00	15,550.00	15,320.00	15,370.00	13,773.06	1,267
2023-07-28	15,440.00	15,730.00	15,210.00	15,230.00	13,647.60	1,066
2023-07-27	15,150.00	15,950.00	14,780.00	15,420.00	13,817.86	5,019
2023-07-26	15,400.00	15,470.00	14,500.00	15,240.00	13,656.57	4,009
2023-07-25	15,580.00	15,810.00	15,470.00	15,470.00	13,862.67	9,235
2023-07-24	16,000.00	16,000.00	15,590.00	15,840.00	14,194.23	12,775
2023-07-21	16,060.00	16,060.00	15,800.00	16,030.00	14,364.49	3,092
2023-07-20	16,130.00	16,180.00	15,760.00	16,070.00	14,400.33	2,250
2023-07-19	16,010.00	16,180.00	15,810.00	16,160.00	14,480.98	6,201
2023-07-18	16,070.00	16,300.00	15,980.00	16,040.00	14,373.45	589
2023-07-17	16,100.00	16,100.00	16,040.00	16,090.00	14,418.25	371
2023-07-14	16,100.00	16,280.00	15,900.00	16,060.00	14,391.37	4,147
2023-07-13	15,990.00	16,400.00	15,980.00	16,090.00	14,418.25	1,837
2023-07-12	16,250.00	16,340.00	15,950.00	16,100.00	14,427.21	3,574
2023-07-11	16,050.00	16,490.00	16,000.00	16,130.00	14,454.10	2,591
2023-07-10	16,170.00	16,240.00	16,020.00	16,020.00	14,355.52	1,269
2023-07-07	16,210.00	16,340.00	16,010.00	16,170.00	14,489.94	350
2023-07-06	16,250.00	16,380.00	15,900.00	16,240.00	14,552.67	4,800
2023-07-05	16,280.00	16,300.00	16,260.00	16,290.00	14,597.47	248
2023-07-04	16,280.00	16,300.00	16,270.00	16,280.00	14,588.51	322
2023-07-03	16,360.00	16,660.00	16,260.00	16,270.00	14,579.55	1,438
2023-06-30	16,450.00	16,450.00	16,230.00	16,320.00	14,624.35	149
2023-06-29	16,460.00	16,460.00	16,250.00	16,290.00	14,597.47	289
2023-06-28	16,340.00	16,350.00	16,250.00	16,300.00	14,606.43	995
2023-06-27	16,330.00	16,480.00	16,260.00	16,330.00	14,633.32	745
2023-06-26	16,330.00	16,470.00	16,200.00	16,330.00	14,633.32	132
2023-06-23	16,250.00	16,400.00	16,250.00	16,330.00	14,633.32	342
2023-06-22	16,330.00	16,390.00	16,330.00	16,330.00	14,633.32	57
2023-06-21	16,420.00	16,440.00	16,270.00	16,330.00	14,633.32	372
2023-06-20	16,440.00	16,440.00	16,310.00	16,420.00	14,713.96	255
2023-06-19	16,490.00	16,490.00	16,310.00	16,440.00	14,731.89	383
2023-06-16	16,630.00	16,630.00	16,390.00	16,480.00	14,767.73	583
2023-06-15	16,410.00	16,580.00	16,410.00	16,440.00	14,731.89	213
2023-06-14	16,530.00	16,600.00	16,390.00	16,500.00	14,785.65	360
2023-06-13	16,550.00	16,550.00	16,410.00	16,530.00	14,812.54	369
2023-06-12	16,510.00	16,650.00	16,250.00	16,550.00	14,830.46	863
2023-06-09	16,680.00	16,680.00	16,310.00	16,460.00	14,749.81	289
2023-06-08	16,650.00	16,930.00	16,310.00	16,490.00	14,776.69	845
2023-06-07	16,460.00	16,780.00	16,460.00	16,640.00	14,911.11	898
2023-06-05	16,650.00	16,840.00	16,440.00	16,670.00	14,937.99	337
2023-06-02	16,800.00	16,830.00	16,630.00	16,650.00	14,920.07	758
2023-06-01	16,630.00	16,980.00	16,380.00	16,800.00	15,054.48	921
2023-05-31	16,700.00	16,840.00	16,700.00	16,800.00	15,054.48	292
2023-05-30	16,870.00	16,870.00	16,650.00	16,840.00	15,090.33	793
2023-05-26	16,940.00	16,940.00	16,620.00	16,870.00	15,117.21	65
2023-05-25	16,840.00	16,840.00	16,710.00	16,830.00	15,081.37	364
2023-05-24	16,990.00	16,990.00	16,660.00	16,840.00	15,090.33	299
2023-05-23	16,900.00	16,900.00	16,800.00	16,800.00	15,054.48	199
2023-05-22	16,790.00	16,980.00	16,510.00	16,900.00	15,144.09	2,263
2023-05-19	16,760.00	16,760.00	16,530.00	16,680.00	14,946.95	922
2023-05-18	16,730.00	16,730.00	16,630.00	16,660.00	14,929.03	716
2023-05-17	16,730.00	16,730.00	16,490.00	16,650.00	14,920.07	383
2023-05-16	16,850.00	16,850.00	16,200.00	16,740.00	15,000.72	1,217
2023-05-15	16,590.00	16,920.00	16,440.00	16,850.00	15,099.29	2,964
2023-05-12	16,550.00	16,550.00	16,300.00	16,460.00	14,749.81	680
2023-05-11	16,430.00	16,550.00	16,380.00	16,430.00	14,722.93	404
2023-05-10	16,470.00	16,630.00	16,270.00	16,390.00	14,687.08	619
2023-05-09	16,300.00	16,440.00	16,220.00	16,430.00	14,722.93	1,862
2023-05-08	16,300.00	16,480.00	16,100.00	16,280.00	14,588.51	418

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.