HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,390.00 | 14,390.00 | 14,340.00 | 14,360.00 | 14,360.00 | 4,782 |
| 2026-01-19 | 14,500.00 | 14,500.00 | 14,300.00 | 14,390.00 | 14,390.00 | 8,840 |
| 2026-01-16 | 14,480.00 | 14,510.00 | 14,380.00 | 14,500.00 | 14,500.00 | 4,672 |
| 2026-01-15 | 14,800.00 | 14,800.00 | 14,430.00 | 14,460.00 | 14,460.00 | 10,513 |
| 2026-01-14 | 14,580.00 | 14,820.00 | 14,490.00 | 14,600.00 | 14,600.00 | 3,810 |
| 2026-01-13 | 14,750.00 | 14,750.00 | 14,470.00 | 14,580.00 | 14,580.00 | 6,824 |
| 2026-01-12 | 14,810.00 | 14,810.00 | 14,550.00 | 14,660.00 | 14,660.00 | 6,884 |
| 2026-01-09 | 14,830.00 | 14,840.00 | 14,790.00 | 14,810.00 | 14,810.00 | 1,573 |
| 2026-01-08 | 14,930.00 | 14,940.00 | 14,790.00 | 14,790.00 | 14,790.00 | 2,888 |
| 2026-01-07 | 15,050.00 | 15,050.00 | 14,930.00 | 14,930.00 | 14,930.00 | 2,901 |
| 2026-01-06 | 15,060.00 | 15,060.00 | 14,990.00 | 15,030.00 | 15,030.00 | 2,510 |
| 2026-01-05 | 15,070.00 | 15,070.00 | 15,000.00 | 15,060.00 | 15,060.00 | 2,429 |
| 2026-01-02 | 15,140.00 | 15,180.00 | 15,090.00 | 15,090.00 | 15,090.00 | 885 |
| 2025-12-30 | 15,540.00 | 15,540.00 | 15,100.00 | 15,120.00 | 15,120.00 | 2,161 |
| 2025-12-29 | 15,410.00 | 15,410.00 | 15,020.00 | 15,200.00 | 15,200.00 | 3,415 |
| 2025-12-26 | 15,510.00 | 15,530.00 | 15,450.00 | 15,500.00 | 15,500.00 | 7,206 |
| 2025-12-24 | 15,450.00 | 15,570.00 | 15,380.00 | 15,510.00 | 15,510.00 | 3,673 |
| 2025-12-23 | 15,460.00 | 15,500.00 | 15,440.00 | 15,490.00 | 15,490.00 | 1,708 |
| 2025-12-22 | 15,430.00 | 15,490.00 | 15,430.00 | 15,460.00 | 15,460.00 | 4,186 |
| 2025-12-19 | 15,480.00 | 15,480.00 | 15,410.00 | 15,450.00 | 15,450.00 | 465 |
| 2025-12-18 | 15,410.00 | 15,470.00 | 15,390.00 | 15,430.00 | 15,430.00 | 490 |
| 2025-12-17 | 15,450.00 | 15,450.00 | 15,350.00 | 15,420.00 | 15,420.00 | 1,217 |
| 2025-12-16 | 15,430.00 | 15,430.00 | 15,350.00 | 15,420.00 | 15,420.00 | 2,958 |
| 2025-12-15 | 15,430.00 | 15,440.00 | 15,350.00 | 15,420.00 | 15,420.00 | 3,937 |
| 2025-12-12 | 15,450.00 | 15,510.00 | 15,380.00 | 15,430.00 | 15,430.00 | 2,477 |
| 2025-12-11 | 15,440.00 | 15,450.00 | 15,370.00 | 15,380.00 | 15,380.00 | 414 |
| 2025-12-10 | 15,400.00 | 15,420.00 | 15,360.00 | 15,390.00 | 15,390.00 | 702 |
| 2025-12-09 | 15,350.00 | 15,440.00 | 15,350.00 | 15,400.00 | 15,400.00 | 428 |
| 2025-12-08 | 15,440.00 | 15,450.00 | 15,360.00 | 15,400.00 | 15,400.00 | 1,869 |
| 2025-12-05 | 15,420.00 | 15,460.00 | 15,400.00 | 15,450.00 | 15,450.00 | 470 |
| 2025-12-04 | 15,510.00 | 15,510.00 | 15,420.00 | 15,420.00 | 15,420.00 | 616 |
| 2025-12-03 | 15,470.00 | 15,550.00 | 15,410.00 | 15,420.00 | 15,420.00 | 1,636 |
| 2025-12-02 | 15,500.00 | 15,500.00 | 15,400.00 | 15,470.00 | 15,470.00 | 988 |
| 2025-12-01 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1,046 |
| 2025-11-28 | 15,460.00 | 15,480.00 | 15,420.00 | 15,480.00 | 15,480.00 | 337 |
| 2025-11-27 | 15,450.00 | 15,470.00 | 15,430.00 | 15,430.00 | 15,430.00 | 1,621 |
| 2025-11-26 | 15,290.00 | 15,490.00 | 15,290.00 | 15,420.00 | 15,420.00 | 310 |
| 2025-11-25 | 15,350.00 | 15,350.00 | 15,300.00 | 15,310.00 | 15,310.00 | 2,790 |
| 2025-11-24 | 15,390.00 | 15,400.00 | 15,330.00 | 15,350.00 | 15,350.00 | 251 |
| 2025-11-21 | 15,400.00 | 15,400.00 | 15,300.00 | 15,320.00 | 15,320.00 | 980 |
| 2025-11-20 | 15,390.00 | 15,480.00 | 15,280.00 | 15,400.00 | 15,400.00 | 3,468 |
| 2025-11-19 | 15,350.00 | 15,350.00 | 15,200.00 | 15,240.00 | 15,240.00 | 1,017 |
| 2025-11-18 | 15,420.00 | 15,480.00 | 15,200.00 | 15,240.00 | 15,240.00 | 1,623 |
| 2025-11-17 | 15,430.00 | 15,430.00 | 15,230.00 | 15,260.00 | 15,260.00 | 1,259 |
| 2025-11-14 | 15,350.00 | 15,370.00 | 15,240.00 | 15,270.00 | 15,270.00 | 3,406 |
| 2025-11-13 | 15,340.00 | 15,350.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1,569 |
| 2025-11-12 | 15,220.00 | 15,340.00 | 15,220.00 | 15,340.00 | 15,340.00 | 1,490 |
| 2025-11-11 | 15,300.00 | 15,330.00 | 15,220.00 | 15,220.00 | 15,220.00 | 5,069 |
| 2025-11-10 | 15,390.00 | 15,410.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2,171 |
| 2025-11-07 | 15,450.00 | 15,500.00 | 15,170.00 | 15,200.00 | 15,200.00 | 2,028 |
| 2025-11-06 | 15,300.00 | 15,340.00 | 15,260.00 | 15,330.00 | 15,330.00 | 1,896 |
| 2025-11-05 | 15,310.00 | 15,310.00 | 15,100.00 | 15,290.00 | 15,290.00 | 3,868 |
| 2025-11-04 | 15,340.00 | 15,340.00 | 15,240.00 | 15,260.00 | 15,260.00 | 2,834 |
| 2025-11-03 | 15,440.00 | 15,440.00 | 15,280.00 | 15,320.00 | 15,320.00 | 1,408 |
| 2025-10-31 | 15,460.00 | 15,460.00 | 15,280.00 | 15,310.00 | 15,310.00 | 2,088 |
| 2025-10-30 | 15,400.00 | 15,490.00 | 15,310.00 | 15,360.00 | 15,360.00 | 3,731 |
| 2025-10-29 | 15,530.00 | 15,530.00 | 14,610.00 | 15,400.00 | 15,400.00 | 10,766 |
| 2025-10-28 | 15,500.00 | 15,550.00 | 15,480.00 | 15,525.00 | 15,525.00 | 317 |
| 2025-10-27 | 15,460.00 | 15,510.00 | 15,460.00 | 15,500.00 | 15,500.00 | 1,764 |
| 2025-10-24 | 15,580.00 | 15,580.00 | 15,480.00 | 15,510.00 | 15,510.00 | 392 |
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.