HiteJinro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19,000.00	19,200.00	18,900.00	19,100.00	16,131.86	149
2022-08-10	18,950.00	19,000.00	18,750.00	18,950.00	16,005.17	1,800
2022-08-09	18,950.00	19,000.00	18,750.00	18,950.00	16,005.17	676
2022-08-08	18,650.00	19,000.00	18,600.00	18,950.00	16,005.17	238
2022-08-05	19,100.00	19,200.00	18,650.00	18,650.00	15,751.79	1,156
2022-08-04	19,100.00	19,300.00	18,950.00	19,100.00	16,131.86	575
2022-08-03	18,750.00	19,000.00	18,650.00	19,000.00	16,047.40	447
2022-08-02	18,400.00	18,750.00	18,350.00	18,650.00	15,751.79	330
2022-08-01	18,300.00	19,500.00	18,250.00	18,650.00	15,751.79	6,119
2022-07-29	18,300.00	18,350.00	18,300.00	18,350.00	15,498.41	1,356
2022-07-28	18,400.00	18,400.00	18,150.00	18,350.00	15,498.41	1,961
2022-07-27	18,050.00	18,350.00	18,050.00	18,350.00	15,498.41	580
2022-07-26	18,050.00	18,500.00	18,050.00	18,150.00	15,329.49	1,546
2022-07-25	18,200.00	18,300.00	18,000.00	18,250.00	15,413.95	1,383
2022-07-22	18,400.00	18,400.00	18,250.00	18,300.00	15,456.18	1,457
2022-07-21	18,350.00	18,350.00	18,300.00	18,350.00	15,498.41	257
2022-07-20	18,400.00	18,450.00	18,200.00	18,300.00	15,456.18	2,967
2022-07-19	18,400.00	18,450.00	18,200.00	18,350.00	15,498.41	3,329
2022-07-18	18,300.00	18,450.00	18,200.00	18,450.00	15,582.87	1,406
2022-07-15	18,100.00	18,450.00	18,050.00	18,300.00	15,456.18	1,214
2022-07-14	18,100.00	19,900.00	18,100.00	18,200.00	15,371.72	7,675
2022-07-13	18,700.00	18,750.00	18,050.00	18,400.00	15,540.64	1,177
2022-07-12	18,850.00	18,850.00	18,550.00	18,600.00	15,709.56	278
2022-07-11	19,300.00	19,300.00	18,600.00	18,950.00	16,005.17	1,605
2022-07-08	19,100.00	19,150.00	18,650.00	19,150.00	16,174.09	752
2022-07-07	19,050.00	19,100.00	18,600.00	19,100.00	16,131.86	349
2022-07-06	19,000.00	19,050.00	18,800.00	19,000.00	16,047.40	330
2022-07-05	18,950.00	19,000.00	18,850.00	18,950.00	16,005.17	181
2022-07-04	18,950.00	19,350.00	18,350.00	18,850.00	15,920.71	384
2022-07-01	18,700.00	18,950.00	18,600.00	18,850.00	15,920.71	386
2022-06-30	19,050.00	19,050.00	18,700.00	18,950.00	16,005.17	309
2022-06-29	19,150.00	19,150.00	18,550.00	19,100.00	16,131.86	403
2022-06-28	19,000.00	19,100.00	18,950.00	19,100.00	16,131.86	234
2022-06-27	18,950.00	19,150.00	18,800.00	19,100.00	16,131.86	814
2022-06-24	18,500.00	18,800.00	18,350.00	18,800.00	15,878.48	1,769
2022-06-23	18,600.00	18,900.00	18,150.00	18,350.00	15,498.41	1,170
2022-06-22	19,050.00	19,500.00	18,850.00	18,850.00	15,920.71	799
2022-06-21	19,450.00	19,500.00	19,000.00	19,400.00	16,385.24	477
2022-06-20	19,100.00	19,550.00	18,800.00	19,550.00	16,511.93	937
2022-06-17	19,050.00	19,650.00	19,050.00	19,500.00	16,469.70	852
2022-06-16	20,000.00	20,200.00	19,700.00	19,750.00	16,680.85	492
2022-06-15	19,900.00	20,300.00	19,750.00	19,900.00	16,807.54	1,053
2022-06-14	19,700.00	20,100.00	19,450.00	19,900.00	16,807.54	1,857
2022-06-13	20,700.00	20,700.00	20,000.00	20,000.00	16,892.00	2,270
2022-06-10	20,500.00	20,900.00	20,450.00	20,700.00	17,483.22	306
2022-06-09	21,000.00	21,000.00	20,550.00	20,700.00	17,483.22	918
2022-06-08	20,800.00	22,100.00	20,100.00	20,700.00	17,483.22	6,139
2022-06-07	21,100.00	21,100.00	20,550.00	20,800.00	17,567.68	1,582
2022-06-03	21,300.00	21,300.00	21,050.00	21,100.00	17,821.06	1,630
2022-06-02	21,250.00	21,300.00	21,200.00	21,250.00	17,947.75	371
2022-05-31	21,300.00	21,350.00	21,000.00	21,250.00	17,947.75	1,089
2022-05-30	21,300.00	21,300.00	21,150.00	21,250.00	17,947.75	867
2022-05-27	21,250.00	21,350.00	21,000.00	21,200.00	17,905.52	1,011
2022-05-26	21,250.00	21,250.00	21,000.00	21,250.00	17,947.75	975
2022-05-25	20,650.00	21,400.00	20,600.00	21,300.00	17,989.98	2,966
2022-05-24	20,900.00	20,900.00	20,650.00	20,700.00	17,483.22	585
2022-05-23	20,850.00	20,950.00	20,550.00	20,900.00	17,652.14	912
2022-05-20	20,750.00	20,900.00	20,600.00	20,900.00	17,652.14	731
2022-05-19	21,100.00	21,100.00	20,550.00	20,750.00	17,525.45	861
2022-05-18	21,300.00	21,300.00	20,700.00	21,150.00	17,863.29	998

← NewerPage 18 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.