HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 19,450.00 | 21,350.00 | 19,400.00 | 20,300.00 | 17,145.38 | 21,951 |
| 2022-02-17 | 19,450.00 | 19,850.00 | 19,250.00 | 19,550.00 | 16,511.93 | 1,873 |
| 2022-02-16 | 19,400.00 | 19,500.00 | 19,100.00 | 19,450.00 | 16,427.47 | 5,101 |
| 2022-02-15 | 19,400.00 | 19,450.00 | 18,800.00 | 19,400.00 | 16,385.24 | 2,136 |
| 2022-02-14 | 19,700.00 | 19,950.00 | 19,300.00 | 19,400.00 | 16,385.24 | 2,230 |
| 2022-02-11 | 19,550.00 | 20,150.00 | 19,550.00 | 19,700.00 | 16,638.62 | 7,505 |
| 2022-02-10 | 19,800.00 | 20,900.00 | 19,750.00 | 20,450.00 | 17,272.07 | 11,928 |
| 2022-02-09 | 19,850.00 | 20,000.00 | 19,550.00 | 19,700.00 | 16,638.62 | 1,786 |
| 2022-02-08 | 19,950.00 | 20,000.00 | 19,550.00 | 19,750.00 | 16,680.85 | 3,140 |
| 2022-02-07 | 19,200.00 | 19,900.00 | 19,100.00 | 19,650.00 | 16,596.39 | 5,351 |
| 2022-02-04 | 18,650.00 | 20,000.00 | 18,500.00 | 19,500.00 | 16,469.70 | 14,536 |
| 2022-02-03 | 18,100.00 | 18,700.00 | 18,050.00 | 18,650.00 | 15,751.79 | 1,194 |
| 2022-01-28 | 17,450.00 | 18,050.00 | 17,450.00 | 18,050.00 | 15,245.03 | 753 |
| 2022-01-27 | 18,200.00 | 18,200.00 | 17,600.00 | 17,600.00 | 14,864.96 | 1,693 |
| 2022-01-26 | 18,200.00 | 18,200.00 | 17,900.00 | 18,050.00 | 15,245.03 | 1,307 |
| 2022-01-25 | 18,800.00 | 18,850.00 | 17,800.00 | 18,200.00 | 15,371.72 | 3,199 |
| 2022-01-24 | 18,800.00 | 18,950.00 | 18,400.00 | 18,800.00 | 15,878.48 | 1,894 |
| 2022-01-21 | 18,600.00 | 18,900.00 | 18,600.00 | 18,800.00 | 15,878.48 | 284 |
| 2022-01-20 | 18,750.00 | 18,950.00 | 18,650.00 | 18,800.00 | 15,878.48 | 165 |
| 2022-01-19 | 18,750.00 | 18,800.00 | 18,500.00 | 18,750.00 | 15,836.25 | 409 |
| 2022-01-18 | 18,800.00 | 19,050.00 | 18,500.00 | 18,750.00 | 15,836.25 | 1,066 |
| 2022-01-17 | 19,000.00 | 19,000.00 | 18,700.00 | 18,750.00 | 15,836.25 | 624 |
| 2022-01-14 | 19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 16,047.40 | 281 |
| 2022-01-13 | 18,950.00 | 19,100.00 | 18,750.00 | 19,100.00 | 16,131.86 | 2,068 |
| 2022-01-12 | 18,800.00 | 19,000.00 | 18,600.00 | 19,000.00 | 16,047.40 | 3,080 |
| 2022-01-11 | 18,950.00 | 19,100.00 | 18,650.00 | 18,800.00 | 15,878.48 | 1,310 |
| 2022-01-10 | 19,250.00 | 19,250.00 | 18,800.00 | 18,900.00 | 15,962.94 | 462 |
| 2022-01-07 | 19,050.00 | 19,100.00 | 18,750.00 | 19,050.00 | 16,089.63 | 643 |
| 2022-01-06 | 18,800.00 | 19,050.00 | 18,650.00 | 19,050.00 | 16,089.63 | 1,637 |
| 2022-01-05 | 19,100.00 | 19,100.00 | 18,700.00 | 19,100.00 | 16,131.86 | 1,074 |
| 2022-01-04 | 19,350.00 | 19,350.00 | 18,900.00 | 18,900.00 | 15,962.94 | 1,159 |
| 2022-01-03 | 19,000.00 | 19,300.00 | 18,800.00 | 19,300.00 | 16,300.78 | 2,193 |
| 2021-12-30 | 19,400.00 | 19,400.00 | 18,800.00 | 19,100.00 | 16,131.86 | 309 |
| 2021-12-29 | 19,200.00 | 19,250.00 | 19,050.00 | 19,250.00 | 16,258.55 | 2,204 |
| 2021-12-28 | 19,650.00 | 19,750.00 | 19,450.00 | 19,750.00 | 15,962.94 | 4,119 |
| 2021-12-27 | 19,250.00 | 19,650.00 | 19,250.00 | 19,600.00 | 15,841.70 | 2,691 |
| 2021-12-24 | 19,200.00 | 19,250.00 | 19,150.00 | 19,250.00 | 15,558.82 | 1,888 |
| 2021-12-23 | 19,250.00 | 19,300.00 | 19,050.00 | 19,200.00 | 15,518.40 | 674 |
| 2021-12-22 | 19,100.00 | 19,400.00 | 19,000.00 | 19,200.00 | 15,518.40 | 1,777 |
| 2021-12-21 | 19,200.00 | 19,200.00 | 18,950.00 | 19,100.00 | 15,437.58 | 1,611 |
| 2021-12-20 | 19,200.00 | 19,400.00 | 19,050.00 | 19,050.00 | 15,397.17 | 542 |
| 2021-12-17 | 19,050.00 | 19,200.00 | 19,050.00 | 19,200.00 | 15,518.40 | 1,269 |
| 2021-12-16 | 19,300.00 | 19,300.00 | 19,050.00 | 19,050.00 | 15,397.17 | 2,082 |
| 2021-12-15 | 19,400.00 | 19,400.00 | 19,100.00 | 19,150.00 | 15,477.99 | 1,335 |
| 2021-12-14 | 19,500.00 | 19,500.00 | 19,100.00 | 19,450.00 | 15,720.47 | 940 |
| 2021-12-13 | 19,700.00 | 19,800.00 | 19,500.00 | 19,500.00 | 15,760.88 | 734 |
| 2021-12-10 | 19,500.00 | 19,900.00 | 19,450.00 | 19,700.00 | 15,922.53 | 2,293 |
| 2021-12-09 | 19,400.00 | 19,600.00 | 19,350.00 | 19,550.00 | 15,801.29 | 349 |
| 2021-12-08 | 19,600.00 | 19,650.00 | 19,250.00 | 19,450.00 | 15,720.47 | 1,831 |
| 2021-12-07 | 19,350.00 | 19,550.00 | 19,200.00 | 19,550.00 | 15,801.29 | 1,234 |
| 2021-12-06 | 19,350.00 | 19,400.00 | 18,900.00 | 19,400.00 | 15,680.05 | 811 |
| 2021-12-03 | 18,750.00 | 19,400.00 | 18,750.00 | 19,400.00 | 15,680.05 | 3,454 |
| 2021-12-02 | 18,400.00 | 18,750.00 | 18,150.00 | 18,750.00 | 15,154.69 | 3,307 |
| 2021-12-01 | 18,450.00 | 18,600.00 | 18,300.00 | 18,550.00 | 14,993.04 | 2,092 |
| 2021-11-30 | 18,800.00 | 18,900.00 | 18,400.00 | 18,450.00 | 14,912.22 | 4,355 |
| 2021-11-29 | 18,800.00 | 19,150.00 | 18,700.00 | 18,850.00 | 15,235.52 | 5,828 |
| 2021-11-26 | 19,700.00 | 19,700.00 | 18,900.00 | 19,200.00 | 15,518.40 | 3,574 |
| 2021-11-25 | 19,850.00 | 19,850.00 | 19,550.00 | 19,650.00 | 15,882.12 | 1,100 |
| 2021-11-24 | 19,950.00 | 19,950.00 | 19,700.00 | 19,850.00 | 16,043.77 | 1,809 |
| 2021-11-23 | 20,000.00 | 20,100.00 | 19,800.00 | 19,950.00 | 16,124.59 | 1,228 |
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.