HiteJinro Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	20,050.00	20,100.00	19,800.00	20,000.00	16,165.00	992
2021-11-19	19,800.00	20,100.00	19,700.00	19,900.00	16,084.18	1,694
2021-11-18	20,000.00	20,200.00	19,700.00	19,800.00	16,003.35	3,627
2021-11-17	20,200.00	20,200.00	19,850.00	19,900.00	16,084.18	2,684
2021-11-16	20,300.00	20,350.00	20,150.00	20,250.00	16,367.07	714
2021-11-15	20,250.00	20,300.00	20,100.00	20,250.00	16,367.07	1,306
2021-11-12	20,000.00	20,250.00	20,000.00	20,200.00	16,326.65	345
2021-11-11	20,100.00	20,200.00	19,900.00	20,000.00	16,165.00	1,803
2021-11-10	20,600.00	20,800.00	19,900.00	20,000.00	16,165.00	8,435
2021-11-09	20,800.00	20,800.00	20,500.00	20,700.00	16,730.78	641
2021-11-08	20,450.00	20,750.00	20,350.00	20,750.00	16,771.19	1,279
2021-11-05	20,600.00	20,650.00	20,250.00	20,450.00	16,528.72	1,720
2021-11-04	20,700.00	20,800.00	20,400.00	20,600.00	16,649.95	2,757
2021-11-03	21,050.00	21,050.00	20,600.00	20,700.00	16,730.78	1,205
2021-11-02	21,050.00	21,100.00	20,750.00	21,050.00	17,013.67	1,077
2021-11-01	20,850.00	21,100.00	20,850.00	20,950.00	16,932.84	856
2021-10-29	20,850.00	21,000.00	20,700.00	20,900.00	16,892.43	2,313
2021-10-28	21,050.00	21,150.00	20,700.00	20,850.00	16,852.02	2,460
2021-10-27	21,300.00	21,400.00	20,900.00	21,050.00	17,013.67	3,045
2021-10-26	21,250.00	21,350.00	21,200.00	21,300.00	17,215.73	2,749
2021-10-25	20,800.00	21,250.00	20,800.00	21,250.00	17,175.32	5,260
2021-10-22	20,750.00	20,750.00	20,650.00	20,700.00	16,730.78	3,495
2021-10-21	20,950.00	21,050.00	20,500.00	20,750.00	16,771.19	2,473

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.