HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,350.00 | 12,540.00 | 12,200.00 | 12,240.00 | 12,240.00 | 4,535 |
| 2026-07-16 | 12,300.00 | 12,460.00 | 12,270.00 | 12,350.00 | 12,350.00 | 2,132 |
| 2026-07-15 | 12,300.00 | 12,310.00 | 12,280.00 | 12,300.00 | 12,300.00 | 184 |
| 2026-07-14 | 12,300.00 | 12,550.00 | 12,120.00 | 12,270.00 | 12,270.00 | 3,710 |
| 2026-07-13 | 12,700.00 | 12,700.00 | 12,210.00 | 12,280.00 | 12,280.00 | 731 |
| 2026-07-10 | 12,260.00 | 12,310.00 | 12,240.00 | 12,290.00 | 12,290.00 | 2,181 |
| 2026-07-09 | 12,650.00 | 12,650.00 | 12,160.00 | 12,250.00 | 12,250.00 | 3,406 |
| 2026-07-08 | 12,380.00 | 12,750.00 | 12,270.00 | 12,290.00 | 12,290.00 | 4,517 |
| 2026-07-07 | 12,380.00 | 12,380.00 | 12,330.00 | 12,380.00 | 12,380.00 | 1,030 |
| 2026-07-06 | 12,510.00 | 12,510.00 | 12,320.00 | 12,380.00 | 12,380.00 | 1,447 |
| 2026-07-03 | 12,300.00 | 12,400.00 | 12,210.00 | 12,380.00 | 12,380.00 | 2,024 |
| 2026-07-02 | 12,400.00 | 12,580.00 | 12,230.00 | 12,300.00 | 12,300.00 | 7,763 |
| 2026-07-01 | 12,470.00 | 12,530.00 | 12,220.00 | 12,400.00 | 12,400.00 | 11,784 |
| 2026-06-30 | 12,460.00 | 12,500.00 | 12,400.00 | 12,470.00 | 12,470.00 | 580 |
| 2026-06-29 | 12,430.00 | 12,480.00 | 12,300.00 | 12,460.00 | 12,460.00 | 419 |
| 2026-06-26 | 12,430.00 | 12,430.00 | 12,220.00 | 12,430.00 | 12,430.00 | 1,757 |
| 2026-06-25 | 12,440.00 | 12,450.00 | 12,400.00 | 12,430.00 | 12,430.00 | 442 |
| 2026-06-24 | 12,550.00 | 12,550.00 | 12,400.00 | 12,440.00 | 12,440.00 | 1,603 |
| 2026-06-23 | 12,650.00 | 12,690.00 | 12,550.00 | 12,560.00 | 12,560.00 | 2,093 |
| 2026-06-22 | 12,730.00 | 12,740.00 | 12,620.00 | 12,650.00 | 12,650.00 | 1,615 |
| 2026-06-19 | 12,720.00 | 13,090.00 | 12,600.00 | 12,720.00 | 12,720.00 | 10,273 |
| 2026-06-18 | 12,970.00 | 13,200.00 | 12,760.00 | 12,770.00 | 12,770.00 | 6,098 |
| 2026-06-17 | 12,980.00 | 13,160.00 | 12,870.00 | 12,970.00 | 12,970.00 | 5,485 |
| 2026-06-16 | 12,630.00 | 13,190.00 | 12,630.00 | 12,950.00 | 12,950.00 | 4,094 |
| 2026-06-15 | 13,030.00 | 13,170.00 | 12,580.00 | 12,940.00 | 12,940.00 | 1,648 |
| 2026-06-12 | 12,830.00 | 12,990.00 | 12,820.00 | 12,890.00 | 12,890.00 | 1,537 |
| 2026-06-11 | 13,090.00 | 13,210.00 | 12,760.00 | 12,820.00 | 12,820.00 | 2,036 |
| 2026-06-10 | 12,880.00 | 13,250.00 | 12,760.00 | 12,840.00 | 12,840.00 | 6,544 |
| 2026-06-09 | 12,840.00 | 13,290.00 | 12,720.00 | 12,850.00 | 12,850.00 | 3,997 |
| 2026-06-08 | 13,390.00 | 13,390.00 | 12,770.00 | 12,770.00 | 12,770.00 | 3,891 |
| 2026-06-05 | 13,600.00 | 13,600.00 | 12,990.00 | 13,010.00 | 13,010.00 | 1,653 |
| 2026-06-04 | 13,170.00 | 13,390.00 | 13,170.00 | 13,210.00 | 13,210.00 | 859 |
| 2026-06-02 | 13,080.00 | 13,130.00 | 12,990.00 | 13,100.00 | 13,100.00 | 2,231 |
| 2026-06-01 | 13,060.00 | 13,270.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5,393 |
| 2026-05-29 | 13,360.00 | 13,740.00 | 13,210.00 | 13,250.00 | 13,250.00 | 1,813 |
| 2026-05-28 | 13,560.00 | 13,600.00 | 13,210.00 | 13,310.00 | 13,310.00 | 4,449 |
| 2026-05-27 | 13,650.00 | 13,650.00 | 13,520.00 | 13,570.00 | 13,570.00 | 2,397 |
| 2026-05-26 | 13,710.00 | 13,750.00 | 13,620.00 | 13,650.00 | 13,650.00 | 3,825 |
| 2026-05-22 | 13,700.00 | 13,780.00 | 13,690.00 | 13,710.00 | 13,710.00 | 3,743 |
| 2026-05-21 | 13,750.00 | 13,890.00 | 13,740.00 | 13,740.00 | 13,740.00 | 2,076 |
| 2026-05-20 | 13,750.00 | 13,780.00 | 13,700.00 | 13,750.00 | 13,750.00 | 1,916 |
| 2026-05-19 | 13,760.00 | 13,830.00 | 13,740.00 | 13,780.00 | 13,780.00 | 1,670 |
| 2026-05-18 | 13,860.00 | 13,860.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,506 |
| 2026-05-15 | 13,940.00 | 13,990.00 | 13,860.00 | 13,860.00 | 13,860.00 | 2,046 |
| 2026-05-14 | 13,850.00 | 13,970.00 | 13,840.00 | 13,900.00 | 13,900.00 | 2,418 |
| 2026-05-13 | 13,840.00 | 13,940.00 | 13,760.00 | 13,840.00 | 13,840.00 | 2,010 |
| 2026-05-12 | 13,950.00 | 13,950.00 | 13,810.00 | 13,820.00 | 13,820.00 | 5,387 |
| 2026-05-11 | 13,960.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 2,574 |
| 2026-05-08 | 14,000.00 | 14,040.00 | 13,990.00 | 14,040.00 | 14,040.00 | 1,037 |
| 2026-05-07 | 14,030.00 | 14,090.00 | 14,000.00 | 14,000.00 | 14,000.00 | 457 |
| 2026-05-06 | 14,060.00 | 14,060.00 | 14,000.00 | 14,030.00 | 14,030.00 | 2,159 |
| 2026-05-04 | 14,100.00 | 14,110.00 | 14,040.00 | 14,080.00 | 14,080.00 | 1,637 |
| 2026-04-30 | 14,080.00 | 14,080.00 | 14,040.00 | 14,050.00 | 14,050.00 | 308 |
| 2026-04-29 | 14,060.00 | 14,085.00 | 14,040.00 | 14,080.00 | 14,080.00 | 1,590 |
| 2026-04-28 | 14,060.00 | 14,090.00 | 14,020.00 | 14,060.00 | 14,060.00 | 972 |
| 2026-04-27 | 14,070.00 | 14,070.00 | 14,020.00 | 14,060.00 | 14,060.00 | 706 |
| 2026-04-24 | 14,020.00 | 14,070.00 | 14,010.00 | 14,060.00 | 14,060.00 | 555 |
| 2026-04-23 | 14,030.00 | 14,090.00 | 13,980.00 | 14,020.00 | 14,020.00 | 2,019 |
| 2026-04-22 | 14,040.00 | 14,055.00 | 14,000.00 | 14,020.00 | 14,020.00 | 1,735 |
| 2026-04-21 | 14,090.00 | 14,150.00 | 14,040.00 | 14,040.00 | 14,040.00 | 1,669 |
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.