HiteJinro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16,410.00	16,420.00	16,300.00	16,320.00	14,624.35	726
2023-02-06	16,360.00	16,370.00	16,320.00	16,340.00	14,642.28	254
2023-02-03	16,330.00	16,490.00	16,330.00	16,410.00	14,705.00	191
2023-02-02	16,420.00	16,620.00	16,200.00	16,330.00	14,633.32	841
2023-02-01	16,360.00	16,640.00	16,350.00	16,460.00	14,749.81	331
2023-01-31	16,340.00	16,490.00	16,300.00	16,460.00	14,749.81	228
2023-01-30	16,370.00	16,650.00	16,240.00	16,340.00	14,642.28	988
2023-01-27	16,330.00	16,370.00	16,330.00	16,370.00	14,669.16	894
2023-01-26	16,390.00	16,390.00	16,290.00	16,300.00	14,606.43	1,772
2023-01-25	16,490.00	16,680.00	16,380.00	16,390.00	14,687.08	1,474
2023-01-20	16,350.00	16,600.00	16,150.00	16,600.00	14,875.26	349
2023-01-19	16,650.00	17,000.00	15,900.00	16,300.00	14,606.43	4,380
2023-01-18	16,750.00	16,750.00	16,300.00	16,500.00	14,785.65	158
2023-01-17	16,800.00	16,850.00	16,350.00	16,600.00	14,875.26	1,537
2023-01-16	16,700.00	16,800.00	16,550.00	16,800.00	15,054.48	220
2023-01-13	16,600.00	16,700.00	16,500.00	16,700.00	14,964.87	339
2023-01-12	16,600.00	16,600.00	16,400.00	16,550.00	14,830.46	752
2023-01-11	16,550.00	16,600.00	16,300.00	16,550.00	14,830.46	356
2023-01-10	16,350.00	16,600.00	16,350.00	16,550.00	14,830.46	390
2023-01-09	16,350.00	16,400.00	16,200.00	16,350.00	14,651.24	1,203
2023-01-06	16,300.00	16,300.00	15,900.00	16,200.00	14,516.82	2,882
2023-01-05	16,250.00	16,550.00	16,000.00	16,350.00	14,651.24	179
2023-01-04	16,200.00	16,300.00	15,700.00	16,250.00	14,561.63	1,385
2023-01-03	16,450.00	16,450.00	15,700.00	16,200.00	14,516.82	1,448
2023-01-02	16,700.00	16,700.00	16,050.00	16,300.00	14,606.43	354
2022-12-29	16,500.00	17,000.00	16,500.00	16,600.00	14,875.26	126
2022-12-28	16,950.00	16,950.00	16,650.00	16,750.00	15,009.68	1,537
2022-12-27	17,250.00	17,400.00	17,050.00	17,400.00	14,696.04	4,124
2022-12-26	17,250.00	17,250.00	17,000.00	17,250.00	14,569.35	2,084
2022-12-23	17,150.00	17,250.00	17,100.00	17,250.00	14,569.35	1,959
2022-12-22	17,050.00	17,200.00	17,000.00	17,200.00	14,527.12	1,191
2022-12-21	16,900.00	17,000.00	16,800.00	17,000.00	14,358.20	1,920
2022-12-20	16,850.00	16,900.00	16,650.00	16,900.00	14,273.74	107
2022-12-19	16,950.00	16,950.00	16,650.00	16,900.00	14,273.74	546
2022-12-16	16,600.00	16,950.00	16,600.00	16,950.00	14,315.97	848
2022-12-15	16,800.00	17,000.00	16,650.00	17,000.00	14,358.20	1,660
2022-12-14	16,650.00	16,850.00	16,550.00	16,850.00	14,231.51	1,573
2022-12-13	16,900.00	16,900.00	16,550.00	16,600.00	14,020.36	722
2022-12-12	16,550.00	16,600.00	16,500.00	16,550.00	13,978.13	394
2022-12-09	16,650.00	16,650.00	16,200.00	16,550.00	13,978.13	1,057
2022-12-08	16,500.00	16,650.00	16,250.00	16,500.00	13,935.90	1,005
2022-12-07	16,550.00	16,550.00	16,350.00	16,500.00	13,935.90	279
2022-12-06	16,450.00	16,550.00	16,400.00	16,450.00	13,893.67	984
2022-12-05	16,400.00	16,600.00	16,250.00	16,450.00	13,893.67	1,689
2022-12-02	16,600.00	16,700.00	16,300.00	16,400.00	13,851.44	334
2022-12-01	16,250.00	16,550.00	16,250.00	16,550.00	13,978.13	2,136
2022-11-30	16,250.00	16,300.00	16,100.00	16,200.00	13,682.52	1,713
2022-11-29	16,150.00	16,250.00	16,050.00	16,200.00	13,682.52	744
2022-11-28	16,250.00	16,300.00	15,800.00	16,200.00	13,682.52	1,602
2022-11-25	16,500.00	16,500.00	16,150.00	16,200.00	13,682.52	4,759
2022-11-24	16,600.00	16,600.00	16,250.00	16,450.00	13,893.67	985
2022-11-23	16,400.00	16,750.00	16,300.00	16,450.00	13,893.67	1,257
2022-11-22	17,000.00	17,000.00	16,200.00	16,300.00	13,766.98	5,809
2022-11-21	16,750.00	17,650.00	16,500.00	17,000.00	14,358.20	10,170
2022-11-18	16,750.00	16,750.00	16,450.00	16,650.00	14,062.59	179
2022-11-17	16,700.00	16,700.00	16,500.00	16,650.00	14,062.59	231
2022-11-16	16,700.00	16,700.00	16,300.00	16,600.00	14,020.36	2,428
2022-11-15	16,650.00	16,650.00	16,250.00	16,650.00	14,062.59	470
2022-11-14	16,700.00	16,800.00	16,500.00	16,500.00	13,935.90	784
2022-11-11	16,700.00	16,700.00	16,450.00	16,550.00	13,978.13	2,943

← NewerPage 16 of 21 · 1,227 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.