HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,500.00 | 15,540.00 | 15,460.00 | 15,500.00 | 15,500.00 | 2,103 |
| 2025-10-22 | 15,500.00 | 15,570.00 | 15,470.00 | 15,490.00 | 15,490.00 | 893 |
| 2025-10-21 | 15,520.00 | 15,540.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,386 |
| 2025-10-20 | 15,550.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,520.00 | 980 |
| 2025-10-17 | 15,510.00 | 15,580.00 | 15,510.00 | 15,530.00 | 15,530.00 | 391 |
| 2025-10-16 | 15,540.00 | 15,650.00 | 15,400.00 | 15,510.00 | 15,510.00 | 6,567 |
| 2025-10-15 | 15,520.00 | 15,550.00 | 15,490.00 | 15,540.00 | 15,540.00 | 1,777 |
| 2025-10-14 | 15,550.00 | 15,550.00 | 15,510.00 | 15,520.00 | 15,520.00 | 934 |
| 2025-10-13 | 15,550.00 | 15,570.00 | 15,490.00 | 15,570.00 | 15,570.00 | 943 |
| 2025-10-10 | 15,690.00 | 15,690.00 | 15,510.00 | 15,540.00 | 15,540.00 | 1,287 |
| 2025-10-02 | 15,840.00 | 15,840.00 | 15,540.00 | 15,540.00 | 15,540.00 | 2,328 |
| 2025-10-01 | 15,590.00 | 15,780.00 | 15,500.00 | 15,610.00 | 15,610.00 | 4,638 |
| 2025-09-30 | 15,580.00 | 15,580.00 | 15,510.00 | 15,520.00 | 15,520.00 | 547 |
| 2025-09-29 | 15,560.00 | 15,600.00 | 15,520.00 | 15,520.00 | 15,520.00 | 536 |
| 2025-09-26 | 15,560.00 | 15,560.00 | 15,420.00 | 15,460.00 | 15,460.00 | 876 |
| 2025-09-25 | 15,570.00 | 15,570.00 | 15,450.00 | 15,480.00 | 15,480.00 | 339 |
| 2025-09-24 | 15,600.00 | 15,600.00 | 15,440.00 | 15,500.00 | 15,500.00 | 480 |
| 2025-09-23 | 15,460.00 | 15,490.00 | 15,450.00 | 15,470.00 | 15,470.00 | 1,895 |
| 2025-09-22 | 15,520.00 | 15,530.00 | 15,430.00 | 15,470.00 | 15,470.00 | 3,004 |
| 2025-09-19 | 15,520.00 | 15,540.00 | 15,500.00 | 15,510.00 | 15,510.00 | 1,053 |
| 2025-09-18 | 15,510.00 | 15,560.00 | 15,500.00 | 15,560.00 | 15,560.00 | 1,482 |
| 2025-09-17 | 15,560.00 | 15,560.00 | 15,480.00 | 15,560.00 | 15,560.00 | 2,050 |
| 2025-09-16 | 15,630.00 | 15,630.00 | 15,540.00 | 15,560.00 | 15,560.00 | 1,016 |
| 2025-09-15 | 15,650.00 | 15,660.00 | 15,600.00 | 15,600.00 | 15,600.00 | 779 |
| 2025-09-12 | 15,610.00 | 15,700.00 | 15,570.00 | 15,650.00 | 15,650.00 | 2,503 |
| 2025-09-11 | 15,600.00 | 15,610.00 | 15,540.00 | 15,610.00 | 15,610.00 | 1,827 |
| 2025-09-10 | 15,590.00 | 15,940.00 | 15,500.00 | 15,580.00 | 15,580.00 | 11,079 |
| 2025-09-09 | 15,570.00 | 15,750.00 | 15,460.00 | 15,590.00 | 15,590.00 | 11,790 |
| 2025-09-08 | 15,490.00 | 15,730.00 | 15,430.00 | 15,560.00 | 15,560.00 | 4,009 |
| 2025-09-05 | 15,500.00 | 15,790.00 | 15,410.00 | 15,480.00 | 15,480.00 | 4,575 |
| 2025-09-04 | 15,470.00 | 15,520.00 | 15,470.00 | 15,510.00 | 15,510.00 | 941 |
| 2025-09-03 | 15,520.00 | 15,810.00 | 15,410.00 | 15,500.00 | 15,500.00 | 2,886 |
| 2025-09-02 | 15,480.00 | 15,540.00 | 15,480.00 | 15,520.00 | 15,520.00 | 1,063 |
| 2025-09-01 | 15,530.00 | 15,540.00 | 15,500.00 | 15,510.00 | 15,510.00 | 230 |
| 2025-08-29 | 15,580.00 | 15,580.00 | 15,510.00 | 15,530.00 | 15,530.00 | 532 |
| 2025-08-28 | 15,520.00 | 15,580.00 | 15,510.00 | 15,580.00 | 15,580.00 | 391 |
| 2025-08-27 | 15,470.00 | 15,520.00 | 15,470.00 | 15,520.00 | 15,520.00 | 432 |
| 2025-08-26 | 15,510.00 | 15,600.00 | 15,500.00 | 15,560.00 | 15,560.00 | 1,161 |
| 2025-08-25 | 15,720.00 | 15,870.00 | 15,510.00 | 15,520.00 | 15,520.00 | 9,143 |
| 2025-08-22 | 15,590.00 | 15,870.00 | 15,500.00 | 15,630.00 | 15,630.00 | 15,140 |
| 2025-08-21 | 15,490.00 | 15,730.00 | 15,410.00 | 15,600.00 | 15,600.00 | 2,979 |
| 2025-08-20 | 15,530.00 | 15,530.00 | 15,410.00 | 15,490.00 | 15,490.00 | 598 |
| 2025-08-19 | 15,570.00 | 15,720.00 | 15,510.00 | 15,530.00 | 15,530.00 | 3,238 |
| 2025-08-18 | 15,600.00 | 15,620.00 | 15,510.00 | 15,570.00 | 15,570.00 | 1,213 |
| 2025-08-14 | 15,510.00 | 15,640.00 | 15,510.00 | 15,600.00 | 15,600.00 | 1,016 |
| 2025-08-13 | 15,650.00 | 15,810.00 | 15,450.00 | 15,640.00 | 15,640.00 | 11,402 |
| 2025-08-12 | 15,680.00 | 15,710.00 | 15,640.00 | 15,680.00 | 15,680.00 | 2,423 |
| 2025-08-11 | 15,750.00 | 15,960.00 | 15,650.00 | 15,690.00 | 15,690.00 | 5,249 |
| 2025-08-08 | 15,720.00 | 15,790.00 | 15,720.00 | 15,780.00 | 15,780.00 | 923 |
| 2025-08-07 | 15,950.00 | 15,950.00 | 15,710.00 | 15,790.00 | 15,790.00 | 934 |
| 2025-08-06 | 15,760.00 | 15,920.00 | 15,700.00 | 15,790.00 | 15,790.00 | 4,478 |
| 2025-08-05 | 15,880.00 | 15,950.00 | 15,710.00 | 15,840.00 | 15,840.00 | 2,083 |
| 2025-08-04 | 15,700.00 | 15,980.00 | 15,640.00 | 15,830.00 | 15,830.00 | 4,858 |
| 2025-08-01 | 16,210.00 | 16,210.00 | 15,690.00 | 15,800.00 | 15,800.00 | 11,826 |
| 2025-07-31 | 16,040.00 | 16,170.00 | 15,900.00 | 15,980.00 | 15,980.00 | 5,330 |
| 2025-07-30 | 15,820.00 | 16,100.00 | 15,820.00 | 15,970.00 | 15,970.00 | 2,855 |
| 2025-07-29 | 16,000.00 | 16,150.00 | 15,800.00 | 15,960.00 | 15,960.00 | 2,488 |
| 2025-07-28 | 16,010.00 | 16,120.00 | 15,840.00 | 15,900.00 | 15,900.00 | 2,994 |
| 2025-07-25 | 16,100.00 | 16,150.00 | 16,050.00 | 16,120.00 | 16,120.00 | 990 |
| 2025-07-24 | 16,170.00 | 16,170.00 | 16,060.00 | 16,100.00 | 16,100.00 | 1,007 |
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.