HiteJinro Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	21,300.00	21,300.00	20,700.00	21,150.00	17,863.29	998
2022-05-17	21,000.00	21,550.00	21,000.00	21,200.00	17,905.52	1,305
2022-05-16	21,000.00	21,350.00	20,800.00	21,000.00	17,736.60	1,011
2022-05-13	21,000.00	21,000.00	20,500.00	20,850.00	17,609.91	1,950
2022-05-12	20,700.00	20,950.00	20,500.00	20,750.00	17,525.45	678
2022-05-11	20,600.00	20,750.00	20,400.00	20,750.00	17,525.45	4,228
2022-05-10	20,700.00	20,750.00	20,400.00	20,650.00	17,440.99	1,466
2022-05-09	20,900.00	21,100.00	20,650.00	20,950.00	17,694.37	9,000
2022-05-06	20,750.00	20,950.00	20,650.00	20,950.00	17,694.37	1,580
2022-05-04	21,600.00	21,600.00	20,900.00	20,900.00	17,652.14	8,838
2022-05-03	21,550.00	22,000.00	21,150.00	21,650.00	18,285.59	5,656
2022-05-02	21,500.00	21,650.00	21,300.00	21,550.00	18,201.13	2,859
2022-04-29	22,050.00	22,050.00	21,550.00	21,700.00	18,327.82	8,329
2022-04-28	21,950.00	22,300.00	21,800.00	22,200.00	18,750.12	4,469
2022-04-27	21,750.00	22,050.00	21,450.00	22,050.00	18,623.43	11,626
2022-04-26	22,050.00	22,700.00	22,000.00	22,200.00	18,750.12	9,640
2022-04-25	21,500.00	22,900.00	21,150.00	22,050.00	18,623.43	19,520
2022-04-22	21,300.00	22,050.00	21,000.00	21,600.00	18,243.36	9,514
2022-04-21	21,700.00	21,800.00	21,300.00	21,450.00	18,116.67	18,089
2022-04-20	20,650.00	24,900.00	20,600.00	21,700.00	18,327.82	153,075
2022-04-19	20,650.00	20,800.00	20,400.00	20,550.00	17,356.53	2,388
2022-04-18	20,450.00	20,750.00	20,350.00	20,650.00	17,440.99	2,371
2022-04-15	20,600.00	20,650.00	20,300.00	20,350.00	17,187.61	1,899
2022-04-14	20,500.00	20,550.00	20,300.00	20,450.00	17,272.07	966
2022-04-13	20,350.00	20,500.00	20,250.00	20,500.00	17,314.30	865
2022-04-12	20,600.00	20,600.00	20,200.00	20,350.00	17,187.61	1,255
2022-04-11	20,200.00	20,500.00	20,200.00	20,500.00	17,314.30	2,374
2022-04-08	20,200.00	20,300.00	20,100.00	20,250.00	17,103.15	1,315
2022-04-07	20,400.00	20,400.00	20,200.00	20,300.00	17,145.38	702
2022-04-06	20,600.00	20,600.00	20,400.00	20,400.00	17,229.84	958
2022-04-05	20,400.00	20,600.00	20,300.00	20,600.00	17,398.76	1,034
2022-04-04	20,800.00	20,800.00	20,000.00	20,400.00	17,229.84	3,347
2022-04-01	20,550.00	20,750.00	20,350.00	20,600.00	17,398.76	3,645
2022-03-31	20,500.00	20,550.00	20,400.00	20,550.00	17,356.53	1,671
2022-03-30	20,600.00	20,600.00	20,300.00	20,500.00	17,314.30	927
2022-03-29	20,600.00	20,600.00	20,400.00	20,500.00	17,314.30	1,281
2022-03-28	20,650.00	20,650.00	20,250.00	20,500.00	17,314.30	1,492
2022-03-25	20,550.00	20,650.00	20,400.00	20,600.00	17,398.76	1,275
2022-03-24	20,450.00	20,550.00	20,250.00	20,550.00	17,356.53	4,048
2022-03-23	20,400.00	20,550.00	20,300.00	20,450.00	17,272.07	1,483
2022-03-22	20,500.00	20,500.00	20,300.00	20,400.00	17,229.84	1,346
2022-03-21	20,450.00	20,500.00	20,300.00	20,400.00	17,229.84	888
2022-03-18	20,450.00	20,600.00	20,150.00	20,350.00	17,187.61	2,413
2022-03-17	20,650.00	20,650.00	20,000.00	20,350.00	17,187.61	1,082
2022-03-16	20,250.00	20,500.00	20,150.00	20,350.00	17,187.61	1,244
2022-03-15	20,300.00	20,350.00	20,100.00	20,250.00	17,103.15	1,148
2022-03-14	20,400.00	20,450.00	20,100.00	20,300.00	17,145.38	1,721
2022-03-11	20,200.00	20,400.00	20,000.00	20,300.00	17,145.38	1,927
2022-03-10	19,900.00	20,350.00	19,900.00	20,350.00	17,187.61	1,947
2022-03-08	20,200.00	20,300.00	19,500.00	19,900.00	16,807.54	3,683
2022-03-07	20,450.00	20,450.00	19,650.00	19,900.00	16,807.54	2,548
2022-03-04	20,100.00	20,400.00	20,000.00	20,300.00	17,145.38	2,453
2022-03-03	20,250.00	20,300.00	20,000.00	20,100.00	16,976.46	971
2022-03-02	19,950.00	20,400.00	19,850.00	20,150.00	17,018.69	1,502
2022-02-28	20,250.00	20,250.00	19,850.00	20,000.00	16,892.00	616
2022-02-25	20,150.00	20,300.00	19,800.00	20,100.00	16,976.46	1,194
2022-02-24	20,350.00	20,350.00	19,350.00	19,850.00	16,765.31	2,910
2022-02-23	20,600.00	20,700.00	20,000.00	20,150.00	17,018.69	1,525
2022-02-22	20,600.00	20,700.00	20,050.00	20,400.00	17,229.84	4,502
2022-02-21	20,600.00	21,000.00	20,350.00	20,850.00	17,609.91	9,641

← NewerPage 19 of 21 · 1,228 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.