HiteJinro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16,380.00	16,380.00	15,990.00	16,270.00	14,579.55	455
2023-05-03	16,110.00	16,380.00	16,110.00	16,240.00	14,552.67	318
2023-05-02	16,380.00	16,380.00	16,100.00	16,270.00	14,579.55	586
2023-04-28	16,120.00	16,180.00	16,110.00	16,160.00	14,480.98	742
2023-04-27	16,110.00	16,140.00	16,020.00	16,120.00	14,445.13	633
2023-04-26	16,060.00	16,140.00	16,000.00	16,110.00	14,436.17	536
2023-04-25	16,090.00	16,200.00	16,020.00	16,060.00	14,391.37	545
2023-04-24	16,200.00	16,200.00	16,000.00	16,090.00	14,418.25	570
2023-04-21	16,150.00	16,400.00	16,040.00	16,040.00	14,373.45	1,920
2023-04-20	16,200.00	16,230.00	16,100.00	16,110.00	14,436.17	1,862
2023-04-19	16,000.00	16,250.00	16,000.00	16,110.00	14,436.17	1,859
2023-04-18	16,010.00	16,100.00	16,010.00	16,100.00	14,427.21	532
2023-04-17	15,990.00	16,090.00	15,990.00	16,090.00	14,418.25	659
2023-04-14	16,200.00	16,290.00	15,950.00	15,950.00	14,292.80	2,696
2023-04-13	16,200.00	16,200.00	16,140.00	16,170.00	14,489.94	269
2023-04-12	16,160.00	16,170.00	16,080.00	16,170.00	14,489.94	1,020
2023-04-11	16,200.00	16,200.00	16,060.00	16,170.00	14,489.94	1,175
2023-04-10	16,210.00	16,290.00	16,100.00	16,110.00	14,436.17	887
2023-04-07	16,130.00	16,390.00	16,130.00	16,300.00	14,606.43	994
2023-04-06	16,380.00	16,400.00	16,240.00	16,310.00	14,615.39	876
2023-04-05	16,210.00	16,310.00	16,210.00	16,250.00	14,561.63	221
2023-04-04	16,210.00	16,380.00	16,050.00	16,310.00	14,615.39	791
2023-04-03	16,380.00	16,380.00	16,150.00	16,250.00	14,561.63	822
2023-03-31	16,000.00	16,380.00	15,990.00	16,170.00	14,489.94	2,644
2023-03-30	16,020.00	16,020.00	15,970.00	16,000.00	14,337.60	785
2023-03-29	16,140.00	16,140.00	15,960.00	16,100.00	14,427.21	473
2023-03-28	16,220.00	16,220.00	15,900.00	16,080.00	14,409.29	212
2023-03-27	16,000.00	16,110.00	16,000.00	16,080.00	14,409.29	773
2023-03-24	16,150.00	16,150.00	15,870.00	16,100.00	14,427.21	396
2023-03-23	16,000.00	16,010.00	15,940.00	15,940.00	14,283.84	1,222
2023-03-22	16,000.00	16,160.00	15,750.00	15,990.00	14,328.64	1,733
2023-03-21	16,300.00	16,300.00	16,070.00	16,070.00	14,400.33	521
2023-03-20	16,060.00	16,390.00	15,750.00	16,150.00	14,472.02	430
2023-03-17	16,100.00	16,100.00	15,940.00	16,060.00	14,391.37	1,086
2023-03-16	16,110.00	16,160.00	15,910.00	16,100.00	14,427.21	247
2023-03-15	15,970.00	16,200.00	15,930.00	16,140.00	14,463.06	990
2023-03-14	16,040.00	16,040.00	15,920.00	15,960.00	14,301.76	508
2023-03-13	16,000.00	16,140.00	15,920.00	16,040.00	14,373.45	199
2023-03-10	15,960.00	16,000.00	15,900.00	16,000.00	14,337.60	515
2023-03-09	15,950.00	16,030.00	15,940.00	15,970.00	14,310.72	268
2023-03-08	16,010.00	16,100.00	15,920.00	15,940.00	14,283.84	583
2023-03-07	16,040.00	16,390.00	15,830.00	16,010.00	14,346.56	629
2023-03-06	16,090.00	16,130.00	16,010.00	16,130.00	14,454.10	793
2023-03-03	16,100.00	16,220.00	16,090.00	16,090.00	14,418.25	472
2023-03-02	16,120.00	16,160.00	16,100.00	16,100.00	14,427.21	544
2023-02-28	16,220.00	16,220.00	16,120.00	16,120.00	14,445.13	120
2023-02-27	16,300.00	16,450.00	15,850.00	16,120.00	14,445.13	1,042
2023-02-24	16,500.00	16,510.00	16,260.00	16,300.00	14,606.43	598
2023-02-23	16,550.00	16,550.00	16,330.00	16,450.00	14,740.85	360
2023-02-22	16,590.00	16,590.00	16,430.00	16,550.00	14,830.46	207
2023-02-21	16,790.00	16,790.00	16,570.00	16,600.00	14,875.26	475
2023-02-20	16,930.00	16,930.00	16,500.00	16,650.00	14,920.07	1,726
2023-02-17	16,500.00	16,500.00	16,340.00	16,500.00	14,785.65	249
2023-02-16	16,550.00	16,550.00	16,360.00	16,430.00	14,722.93	467
2023-02-15	16,450.00	16,490.00	16,360.00	16,360.00	14,660.20	641
2023-02-14	16,440.00	16,550.00	16,400.00	16,500.00	14,785.65	750
2023-02-13	16,380.00	16,660.00	16,330.00	16,440.00	14,731.89	784
2023-02-10	16,500.00	16,500.00	16,360.00	16,380.00	14,678.12	516
2023-02-09	16,320.00	16,650.00	16,310.00	16,400.00	14,696.04	1,031
2023-02-08	16,320.00	16,320.00	16,290.00	16,320.00	14,624.35	569

← NewerPage 15 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.