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 |
| 2021-10-20 | 21,200.00 | 21,350.00 | 20,650.00 | 20,800.00 | 16,811.61 | 5,844 |
| 2021-10-19 | 21,400.00 | 21,450.00 | 21,100.00 | 21,100.00 | 17,054.08 | 2,819 |
| 2021-10-18 | 21,500.00 | 21,500.00 | 21,050.00 | 21,400.00 | 17,296.56 | 1,479 |
| 2021-10-15 | 21,350.00 | 21,450.00 | 21,150.00 | 21,400.00 | 17,296.56 | 3,827 |
| 2021-10-14 | 21,400.00 | 21,400.00 | 21,100.00 | 21,350.00 | 17,256.14 | 1,775 |
← NewerPage 21 of 21 · 1,228 trading days
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.