HiteJinro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16,550.00	16,650.00	16,350.00	16,500.00	13,935.90	524
2022-11-09	16,450.00	16,600.00	16,450.00	16,550.00	13,978.13	725
2022-11-08	16,500.00	16,600.00	16,250.00	16,450.00	13,893.67	379
2022-11-07	16,250.00	16,550.00	16,200.00	16,450.00	13,893.67	1,156
2022-11-04	16,150.00	16,650.00	16,050.00	16,400.00	13,851.44	829
2022-11-03	15,800.00	16,550.00	15,800.00	16,350.00	13,809.21	823
2022-11-02	16,200.00	16,550.00	16,150.00	16,350.00	13,809.21	596
2022-11-01	16,100.00	16,200.00	16,000.00	16,200.00	13,682.52	766
2022-10-31	16,050.00	16,200.00	16,050.00	16,100.00	13,598.06	94
2022-10-28	16,100.00	16,300.00	16,000.00	16,100.00	13,598.06	704
2022-10-27	15,900.00	16,100.00	15,900.00	16,100.00	13,598.06	806
2022-10-26	16,200.00	16,200.00	15,750.00	16,100.00	13,598.06	674
2022-10-25	16,150.00	16,600.00	15,950.00	16,150.00	13,640.29	968
2022-10-24	16,350.00	16,350.00	15,950.00	16,150.00	13,640.29	435
2022-10-21	16,200.00	16,200.00	16,050.00	16,100.00	13,598.06	203
2022-10-20	16,100.00	16,150.00	16,050.00	16,150.00	13,640.29	418
2022-10-19	16,200.00	16,200.00	15,950.00	16,050.00	13,555.83	1,539
2022-10-18	16,100.00	16,250.00	16,000.00	16,200.00	13,682.52	1,910
2022-10-17	16,400.00	16,450.00	15,750.00	16,050.00	13,555.83	1,803
2022-10-14	16,250.00	16,550.00	16,250.00	16,550.00	13,978.13	591
2022-10-13	16,700.00	16,700.00	16,050.00	16,450.00	13,893.67	1,230
2022-10-12	16,300.00	16,750.00	16,000.00	16,750.00	14,147.05	1,285
2022-10-11	16,650.00	16,650.00	15,900.00	16,300.00	13,766.98	1,656
2022-10-07	16,800.00	16,800.00	16,600.00	16,750.00	14,147.05	334
2022-10-06	16,650.00	16,850.00	16,600.00	16,850.00	14,231.51	370
2022-10-05	17,400.00	17,400.00	16,450.00	16,550.00	13,978.13	2,470
2022-10-04	17,250.00	17,250.00	16,750.00	17,000.00	14,358.20	798
2022-09-30	16,900.00	17,000.00	16,650.00	17,000.00	14,358.20	1,513
2022-09-29	16,900.00	17,350.00	16,650.00	17,000.00	14,358.20	373
2022-09-28	16,900.00	17,100.00	16,550.00	16,900.00	14,273.74	1,562
2022-09-27	16,850.00	18,300.00	16,650.00	17,000.00	14,358.20	5,193
2022-09-26	17,500.00	17,500.00	16,550.00	16,900.00	14,273.74	1,864
2022-09-23	17,850.00	17,850.00	17,350.00	17,500.00	14,780.50	1,540
2022-09-22	17,850.00	17,850.00	17,650.00	17,850.00	15,076.11	926
2022-09-21	17,850.00	18,000.00	17,700.00	17,850.00	15,076.11	457
2022-09-20	17,900.00	17,950.00	17,700.00	17,850.00	15,076.11	731
2022-09-19	18,000.00	18,000.00	17,650.00	17,900.00	15,118.34	1,231
2022-09-16	18,100.00	18,100.00	17,700.00	18,000.00	15,202.80	1,525
2022-09-15	18,100.00	18,100.00	17,950.00	18,100.00	15,287.26	1,209
2022-09-14	17,950.00	18,200.00	17,950.00	18,100.00	15,287.26	484
2022-09-13	18,300.00	18,500.00	18,150.00	18,250.00	15,413.95	4,073
2022-09-08	18,150.00	18,150.00	18,000.00	18,100.00	15,287.26	479
2022-09-07	18,300.00	18,300.00	17,750.00	18,150.00	15,329.49	1,468
2022-09-06	18,300.00	18,300.00	18,150.00	18,300.00	15,456.18	125
2022-09-05	18,300.00	18,350.00	18,050.00	18,300.00	15,456.18	1,859
2022-09-02	18,400.00	18,400.00	18,100.00	18,350.00	15,498.41	381
2022-09-01	18,400.00	18,400.00	18,100.00	18,350.00	15,498.41	467
2022-08-31	18,400.00	18,450.00	18,250.00	18,400.00	15,540.64	485
2022-08-30	18,400.00	18,450.00	18,200.00	18,450.00	15,582.87	7,117
2022-08-29	18,150.00	18,400.00	18,050.00	18,400.00	15,540.64	2,679
2022-08-26	18,600.00	18,900.00	18,400.00	18,550.00	15,667.33	2,538
2022-08-25	18,450.00	18,600.00	18,300.00	18,450.00	15,582.87	1,949
2022-08-24	18,800.00	18,800.00	18,300.00	18,400.00	15,540.64	856
2022-08-23	18,300.00	18,700.00	18,250.00	18,450.00	15,582.87	2,110
2022-08-22	19,050.00	19,100.00	18,550.00	18,700.00	15,794.02	1,507
2022-08-19	19,100.00	19,100.00	18,750.00	19,100.00	16,131.86	2,298
2022-08-18	19,100.00	19,100.00	18,750.00	19,100.00	16,131.86	509
2022-08-17	19,250.00	19,250.00	18,800.00	19,100.00	16,131.86	1,012
2022-08-16	19,400.00	19,550.00	19,050.00	19,300.00	16,300.78	1,692
2022-08-12	19,100.00	19,400.00	19,100.00	19,400.00	16,385.24	845

← NewerPage 17 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.