HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,130.00 | 14,210.00 | 14,050.00 | 14,050.00 | 14,050.00 | 755 |
| 2026-04-17 | 14,120.00 | 14,140.00 | 14,100.00 | 14,130.00 | 14,130.00 | 773 |
| 2026-04-16 | 14,100.00 | 14,160.00 | 14,070.00 | 14,120.00 | 14,120.00 | 2,210 |
| 2026-04-15 | 14,090.00 | 14,130.00 | 14,050.00 | 14,100.00 | 14,100.00 | 1,992 |
| 2026-04-14 | 14,050.00 | 14,150.00 | 14,050.00 | 14,090.00 | 14,090.00 | 1,079 |
| 2026-04-13 | 14,040.00 | 14,360.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,067 |
| 2026-04-10 | 14,030.00 | 14,110.00 | 14,010.00 | 14,040.00 | 14,040.00 | 2,803 |
| 2026-04-09 | 14,020.00 | 14,360.00 | 14,000.00 | 14,030.00 | 14,030.00 | 2,129 |
| 2026-04-08 | 13,980.00 | 14,090.00 | 13,930.00 | 14,020.00 | 14,020.00 | 2,786 |
| 2026-04-07 | 13,970.00 | 13,980.00 | 13,960.00 | 13,970.00 | 13,970.00 | 378 |
| 2026-04-06 | 13,960.00 | 14,030.00 | 13,910.00 | 13,960.00 | 13,960.00 | 2,301 |
| 2026-04-03 | 13,950.00 | 13,990.00 | 13,900.00 | 13,950.00 | 13,950.00 | 3,692 |
| 2026-04-02 | 13,970.00 | 14,030.00 | 13,900.00 | 13,940.00 | 13,940.00 | 866 |
| 2026-04-01 | 13,950.00 | 14,010.00 | 13,950.00 | 13,950.00 | 13,950.00 | 1,650 |
| 2026-03-31 | 13,980.00 | 13,980.00 | 13,900.00 | 13,960.00 | 13,960.00 | 1,204 |
| 2026-03-30 | 13,880.00 | 13,980.00 | 13,880.00 | 13,970.00 | 13,970.00 | 387 |
| 2026-03-27 | 13,970.00 | 14,000.00 | 13,890.00 | 13,960.00 | 13,960.00 | 1,064 |
| 2026-03-26 | 14,470.00 | 14,470.00 | 13,950.00 | 13,960.00 | 13,960.00 | 1,044 |
| 2026-03-25 | 13,970.00 | 14,000.00 | 13,950.00 | 13,980.00 | 13,980.00 | 1,474 |
| 2026-03-24 | 13,990.00 | 14,030.00 | 13,880.00 | 13,960.00 | 13,960.00 | 2,609 |
| 2026-03-23 | 14,060.00 | 14,060.00 | 13,910.00 | 13,910.00 | 13,910.00 | 2,807 |
| 2026-03-20 | 14,040.00 | 14,070.00 | 14,010.00 | 14,060.00 | 14,060.00 | 707 |
| 2026-03-19 | 14,090.00 | 14,090.00 | 14,000.00 | 14,040.00 | 14,040.00 | 466 |
| 2026-03-18 | 14,090.00 | 14,130.00 | 14,010.00 | 14,060.00 | 14,060.00 | 2,045 |
| 2026-03-17 | 14,030.00 | 14,090.00 | 14,020.00 | 14,050.00 | 14,050.00 | 1,452 |
| 2026-03-16 | 14,050.00 | 14,070.00 | 14,000.00 | 14,030.00 | 14,030.00 | 934 |
| 2026-03-13 | 14,090.00 | 14,130.00 | 13,860.00 | 14,050.00 | 14,050.00 | 1,315 |
| 2026-03-12 | 14,140.00 | 14,180.00 | 14,080.00 | 14,090.00 | 14,090.00 | 1,021 |
| 2026-03-11 | 14,040.00 | 14,150.00 | 14,040.00 | 14,140.00 | 14,140.00 | 2,295 |
| 2026-03-10 | 14,010.00 | 14,220.00 | 14,010.00 | 14,040.00 | 14,040.00 | 1,374 |
| 2026-03-09 | 14,020.00 | 14,030.00 | 13,860.00 | 14,000.00 | 14,000.00 | 1,719 |
| 2026-03-06 | 14,090.00 | 14,090.00 | 14,020.00 | 14,070.00 | 14,070.00 | 708 |
| 2026-03-05 | 13,890.00 | 14,120.00 | 13,850.00 | 14,100.00 | 14,100.00 | 2,075 |
| 2026-03-04 | 14,190.00 | 14,190.00 | 13,760.00 | 13,770.00 | 13,770.00 | 10,950 |
| 2026-03-03 | 14,360.00 | 14,360.00 | 14,190.00 | 14,190.00 | 14,190.00 | 8,559 |
| 2026-02-27 | 14,380.00 | 14,390.00 | 14,350.00 | 14,360.00 | 14,360.00 | 2,017 |
| 2026-02-26 | 14,380.00 | 14,460.00 | 14,380.00 | 14,380.00 | 14,380.00 | 6,503 |
| 2026-02-25 | 14,460.00 | 14,470.00 | 14,360.00 | 14,440.00 | 14,440.00 | 2,939 |
| 2026-02-24 | 14,500.00 | 14,500.00 | 14,430.00 | 14,460.00 | 14,460.00 | 1,646 |
| 2026-02-23 | 14,460.00 | 14,540.00 | 14,460.00 | 14,500.00 | 14,500.00 | 1,965 |
| 2026-02-20 | 14,450.00 | 14,490.00 | 14,350.00 | 14,450.00 | 14,450.00 | 4,779 |
| 2026-02-19 | 14,450.00 | 14,470.00 | 14,390.00 | 14,450.00 | 14,450.00 | 4,407 |
| 2026-02-13 | 14,430.00 | 14,470.00 | 14,400.00 | 14,420.00 | 14,420.00 | 1,317 |
| 2026-02-12 | 14,400.00 | 14,510.00 | 14,380.00 | 14,430.00 | 14,430.00 | 5,800 |
| 2026-02-11 | 14,340.00 | 14,470.00 | 14,340.00 | 14,400.00 | 14,400.00 | 1,995 |
| 2026-02-10 | 14,210.00 | 14,390.00 | 14,200.00 | 14,340.00 | 14,340.00 | 3,087 |
| 2026-02-09 | 14,210.00 | 14,220.00 | 14,150.00 | 14,200.00 | 14,200.00 | 1,940 |
| 2026-02-06 | 14,200.00 | 14,240.00 | 14,190.00 | 14,210.00 | 14,210.00 | 988 |
| 2026-02-05 | 14,200.00 | 14,320.00 | 14,180.00 | 14,200.00 | 14,200.00 | 5,078 |
| 2026-02-04 | 14,050.00 | 14,200.00 | 14,030.00 | 14,200.00 | 14,200.00 | 4,147 |
| 2026-02-03 | 14,250.00 | 14,250.00 | 14,010.00 | 14,060.00 | 14,060.00 | 7,346 |
| 2026-02-02 | 14,250.00 | 14,250.00 | 14,030.00 | 14,150.00 | 14,150.00 | 7,735 |
| 2026-01-30 | 14,300.00 | 14,300.00 | 14,200.00 | 14,240.00 | 14,240.00 | 3,400 |
| 2026-01-29 | 14,290.00 | 14,290.00 | 14,230.00 | 14,280.00 | 14,280.00 | 3,817 |
| 2026-01-28 | 14,400.00 | 14,400.00 | 14,290.00 | 14,290.00 | 14,290.00 | 7,058 |
| 2026-01-27 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 3,913 |
| 2026-01-26 | 14,450.00 | 14,810.00 | 14,380.00 | 14,430.00 | 14,430.00 | 3,935 |
| 2026-01-23 | 14,590.00 | 14,590.00 | 14,360.00 | 14,450.00 | 14,450.00 | 3,340 |
| 2026-01-22 | 14,330.00 | 14,360.00 | 14,300.00 | 14,340.00 | 14,340.00 | 2,522 |
| 2026-01-21 | 14,310.00 | 14,350.00 | 14,310.00 | 14,340.00 | 14,340.00 | 2,209 |
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.