HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,110.00 | 16,200.00 | 16,100.00 | 16,170.00 | 16,170.00 | 836 |
| 2025-07-22 | 16,240.00 | 16,270.00 | 16,100.00 | 16,130.00 | 16,130.00 | 2,769 |
| 2025-07-21 | 16,290.00 | 16,400.00 | 16,160.00 | 16,200.00 | 16,200.00 | 149 |
| 2025-07-18 | 16,170.00 | 16,210.00 | 16,040.00 | 16,190.00 | 16,190.00 | 2,582 |
| 2025-07-17 | 16,300.00 | 16,330.00 | 16,160.00 | 16,170.00 | 16,170.00 | 2,444 |
| 2025-07-16 | 16,300.00 | 16,300.00 | 16,150.00 | 16,180.00 | 16,180.00 | 855 |
| 2025-07-15 | 16,340.00 | 16,340.00 | 16,200.00 | 16,220.00 | 16,220.00 | 1,975 |
| 2025-07-14 | 16,170.00 | 16,400.00 | 16,170.00 | 16,280.00 | 16,280.00 | 5,929 |
| 2025-07-11 | 16,170.00 | 16,230.00 | 16,130.00 | 16,170.00 | 16,170.00 | 639 |
| 2025-07-10 | 16,150.00 | 16,240.00 | 16,130.00 | 16,170.00 | 16,170.00 | 1,652 |
| 2025-07-09 | 15,950.00 | 16,150.00 | 15,940.00 | 16,150.00 | 16,150.00 | 3,910 |
| 2025-07-08 | 15,890.00 | 16,030.00 | 15,890.00 | 15,940.00 | 15,940.00 | 1,761 |
| 2025-07-07 | 15,820.00 | 16,050.00 | 15,810.00 | 15,950.00 | 15,950.00 | 5,057 |
| 2025-07-04 | 15,980.00 | 16,070.00 | 15,790.00 | 15,820.00 | 15,820.00 | 3,719 |
| 2025-07-03 | 15,950.00 | 16,070.00 | 15,920.00 | 15,980.00 | 15,980.00 | 6,667 |
| 2025-07-02 | 16,000.00 | 16,180.00 | 15,740.00 | 15,940.00 | 15,940.00 | 15,589 |
| 2025-07-01 | 15,790.00 | 16,200.00 | 15,790.00 | 15,970.00 | 15,970.00 | 25,303 |
| 2025-06-30 | 15,860.00 | 15,860.00 | 15,440.00 | 15,810.00 | 15,810.00 | 3,225 |
| 2025-06-27 | 15,720.00 | 15,760.00 | 15,610.00 | 15,760.00 | 15,760.00 | 2,345 |
| 2025-06-26 | 15,720.00 | 15,860.00 | 15,540.00 | 15,720.00 | 15,720.00 | 4,514 |
| 2025-06-25 | 16,000.00 | 16,010.00 | 15,770.00 | 15,820.00 | 15,820.00 | 2,822 |
| 2025-06-24 | 15,990.00 | 15,990.00 | 15,760.00 | 15,790.00 | 15,790.00 | 3,594 |
| 2025-06-23 | 15,710.00 | 15,970.00 | 15,710.00 | 15,780.00 | 15,780.00 | 879 |
| 2025-06-20 | 15,880.00 | 15,880.00 | 15,710.00 | 15,840.00 | 15,840.00 | 1,327 |
| 2025-06-19 | 15,990.00 | 15,990.00 | 15,720.00 | 15,880.00 | 15,880.00 | 2,002 |
| 2025-06-18 | 15,800.00 | 16,010.00 | 15,790.00 | 15,790.00 | 15,790.00 | 2,836 |
| 2025-06-17 | 15,670.00 | 15,950.00 | 15,660.00 | 15,800.00 | 15,800.00 | 1,266 |
| 2025-06-16 | 15,800.00 | 15,900.00 | 15,710.00 | 15,800.00 | 15,800.00 | 1,082 |
| 2025-06-13 | 15,900.00 | 15,990.00 | 15,610.00 | 15,800.00 | 15,800.00 | 1,959 |
| 2025-06-12 | 15,940.00 | 15,940.00 | 15,800.00 | 15,900.00 | 15,900.00 | 1,988 |
| 2025-06-11 | 15,710.00 | 16,000.00 | 15,710.00 | 15,890.00 | 15,890.00 | 4,015 |
| 2025-06-10 | 15,980.00 | 16,120.00 | 15,500.00 | 15,900.00 | 15,900.00 | 7,225 |
| 2025-06-09 | 15,940.00 | 15,990.00 | 15,730.00 | 15,980.00 | 15,980.00 | 7,845 |
| 2025-06-05 | 15,670.00 | 15,790.00 | 15,610.00 | 15,670.00 | 15,670.00 | 1,567 |
| 2025-06-04 | 15,570.00 | 15,940.00 | 15,570.00 | 15,670.00 | 15,670.00 | 3,759 |
| 2025-06-02 | 15,570.00 | 15,640.00 | 15,500.00 | 15,560.00 | 15,560.00 | 2,316 |
| 2025-05-30 | 15,550.00 | 15,570.00 | 15,500.00 | 15,570.00 | 15,570.00 | 1,853 |
| 2025-05-29 | 15,350.00 | 15,590.00 | 15,350.00 | 15,510.00 | 15,510.00 | 3,471 |
| 2025-05-28 | 15,330.00 | 15,420.00 | 15,310.00 | 15,400.00 | 15,400.00 | 1,916 |
| 2025-05-27 | 15,300.00 | 15,340.00 | 15,300.00 | 15,330.00 | 15,330.00 | 909 |
| 2025-05-26 | 15,260.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 860 |
| 2025-05-23 | 15,290.00 | 15,290.00 | 15,240.00 | 15,260.00 | 15,260.00 | 1,305 |
| 2025-05-22 | 15,250.00 | 15,300.00 | 15,200.00 | 15,290.00 | 15,290.00 | 697 |
| 2025-05-21 | 15,300.00 | 15,350.00 | 15,260.00 | 15,300.00 | 15,300.00 | 898 |
| 2025-05-20 | 15,400.00 | 15,400.00 | 15,280.00 | 15,290.00 | 15,290.00 | 1,135 |
| 2025-05-19 | 15,400.00 | 15,400.00 | 15,200.00 | 15,250.00 | 15,250.00 | 1,637 |
| 2025-05-16 | 15,370.00 | 15,370.00 | 15,300.00 | 15,320.00 | 15,320.00 | 397 |
| 2025-05-15 | 15,300.00 | 15,300.00 | 15,240.00 | 15,290.00 | 15,290.00 | 303 |
| 2025-05-14 | 15,300.00 | 15,310.00 | 15,270.00 | 15,290.00 | 15,290.00 | 783 |
| 2025-05-13 | 15,300.00 | 15,310.00 | 15,250.00 | 15,300.00 | 15,300.00 | 329 |
| 2025-05-12 | 15,350.00 | 15,350.00 | 15,180.00 | 15,250.00 | 15,250.00 | 3,322 |
| 2025-05-09 | 15,390.00 | 15,400.00 | 15,280.00 | 15,350.00 | 15,350.00 | 370 |
| 2025-05-08 | 15,390.00 | 15,390.00 | 15,120.00 | 15,320.00 | 15,320.00 | 350 |
| 2025-05-07 | 15,350.00 | 15,370.00 | 15,290.00 | 15,350.00 | 15,350.00 | 315 |
| 2025-05-02 | 15,400.00 | 15,400.00 | 15,240.00 | 15,300.00 | 15,300.00 | 350 |
| 2025-04-30 | 15,400.00 | 15,400.00 | 15,240.00 | 15,240.00 | 15,240.00 | 592 |
| 2025-04-29 | 15,380.00 | 15,380.00 | 15,100.00 | 15,310.00 | 15,310.00 | 1,725 |
| 2025-04-28 | 15,350.00 | 15,350.00 | 15,250.00 | 15,300.00 | 15,300.00 | 541 |
| 2025-04-25 | 15,370.00 | 15,370.00 | 15,260.00 | 15,300.00 | 15,300.00 | 931 |
| 2025-04-24 | 15,300.00 | 15,350.00 | 15,190.00 | 15,250.00 | 15,250.00 | 677 |
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.