HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,240.00 | 15,240.00 | 15,170.00 | 15,230.00 | 15,230.00 | 1,486 |
| 2025-04-22 | 15,220.00 | 15,290.00 | 15,170.00 | 15,200.00 | 15,200.00 | 383 |
| 2025-04-21 | 15,200.00 | 15,210.00 | 15,150.00 | 15,170.00 | 15,170.00 | 583 |
| 2025-04-18 | 15,270.00 | 15,270.00 | 15,120.00 | 15,200.00 | 15,200.00 | 796 |
| 2025-04-17 | 15,200.00 | 15,300.00 | 15,160.00 | 15,210.00 | 15,210.00 | 479 |
| 2025-04-16 | 15,150.00 | 15,290.00 | 15,150.00 | 15,170.00 | 15,170.00 | 440 |
| 2025-04-15 | 15,150.00 | 15,150.00 | 15,130.00 | 15,150.00 | 15,150.00 | 405 |
| 2025-04-14 | 15,100.00 | 15,300.00 | 15,090.00 | 15,150.00 | 15,150.00 | 1,198 |
| 2025-04-11 | 15,280.00 | 15,360.00 | 15,020.00 | 15,160.00 | 15,160.00 | 6,208 |
| 2025-04-10 | 15,290.00 | 15,290.00 | 15,090.00 | 15,120.00 | 15,120.00 | 427 |
| 2025-04-09 | 15,050.00 | 15,260.00 | 14,990.00 | 15,060.00 | 15,060.00 | 905 |
| 2025-04-08 | 15,250.00 | 15,250.00 | 15,040.00 | 15,040.00 | 15,040.00 | 478 |
| 2025-04-07 | 15,160.00 | 15,160.00 | 15,000.00 | 15,030.00 | 15,030.00 | 1,804 |
| 2025-04-04 | 15,320.00 | 15,330.00 | 15,080.00 | 15,180.00 | 15,180.00 | 492 |
| 2025-04-03 | 15,180.00 | 15,250.00 | 15,070.00 | 15,090.00 | 15,090.00 | 2,821 |
| 2025-04-02 | 15,270.00 | 15,270.00 | 15,110.00 | 15,180.00 | 15,180.00 | 506 |
| 2025-04-01 | 15,200.00 | 15,200.00 | 15,100.00 | 15,190.00 | 15,190.00 | 1,344 |
| 2025-03-31 | 15,150.00 | 15,300.00 | 15,100.00 | 15,170.00 | 15,170.00 | 344 |
| 2025-03-28 | 15,300.00 | 15,300.00 | 15,110.00 | 15,150.00 | 15,150.00 | 126 |
| 2025-03-27 | 15,200.00 | 15,200.00 | 15,110.00 | 15,160.00 | 15,160.00 | 433 |
| 2025-03-26 | 15,310.00 | 15,310.00 | 15,170.00 | 15,170.00 | 15,170.00 | 331 |
| 2025-03-25 | 15,360.00 | 15,360.00 | 15,160.00 | 15,190.00 | 15,190.00 | 303 |
| 2025-03-24 | 15,250.00 | 15,250.00 | 15,160.00 | 15,180.00 | 15,180.00 | 1,101 |
| 2025-03-21 | 15,250.00 | 15,250.00 | 15,150.00 | 15,200.00 | 15,200.00 | 313 |
| 2025-03-20 | 15,240.00 | 15,250.00 | 15,185.00 | 15,190.00 | 15,190.00 | 948 |
| 2025-03-19 | 15,210.00 | 15,240.00 | 15,100.00 | 15,220.00 | 15,220.00 | 318 |
| 2025-03-18 | 15,230.00 | 15,250.00 | 15,200.00 | 15,220.00 | 15,220.00 | 1,053 |
| 2025-03-17 | 15,280.00 | 15,280.00 | 15,090.00 | 15,230.00 | 15,230.00 | 1,234 |
| 2025-03-14 | 15,220.00 | 15,220.00 | 15,140.00 | 15,200.00 | 15,200.00 | 222 |
| 2025-03-13 | 15,180.00 | 15,200.00 | 15,160.00 | 15,170.00 | 15,170.00 | 163 |
| 2025-03-12 | 15,120.00 | 15,230.00 | 15,120.00 | 15,170.00 | 15,170.00 | 112 |
| 2025-03-11 | 15,250.00 | 15,250.00 | 15,090.00 | 15,130.00 | 15,130.00 | 181 |
| 2025-03-10 | 15,160.00 | 15,280.00 | 15,140.00 | 15,140.00 | 15,140.00 | 766 |
| 2025-03-07 | 15,290.00 | 15,290.00 | 15,100.00 | 15,160.00 | 15,160.00 | 339 |
| 2025-03-06 | 15,050.00 | 15,190.00 | 15,050.00 | 15,150.00 | 15,150.00 | 211 |
| 2025-03-05 | 15,180.00 | 15,180.00 | 15,110.00 | 15,150.00 | 15,150.00 | 377 |
| 2025-03-04 | 15,370.00 | 15,370.00 | 15,050.00 | 15,180.00 | 15,180.00 | 946 |
| 2025-02-28 | 15,370.00 | 15,380.00 | 15,200.00 | 15,200.00 | 15,200.00 | 684 |
| 2025-02-27 | 15,290.00 | 15,370.00 | 15,220.00 | 15,290.00 | 15,290.00 | 192 |
| 2025-02-26 | 15,260.00 | 15,300.00 | 15,220.00 | 15,290.00 | 15,290.00 | 612 |
| 2025-02-25 | 15,280.00 | 15,280.00 | 15,180.00 | 15,260.00 | 15,260.00 | 997 |
| 2025-02-24 | 15,230.00 | 15,290.00 | 15,170.00 | 15,210.00 | 15,210.00 | 572 |
| 2025-02-21 | 15,240.00 | 15,260.00 | 15,170.00 | 15,170.00 | 15,170.00 | 1,494 |
| 2025-02-20 | 15,240.00 | 15,260.00 | 15,220.00 | 15,230.00 | 15,230.00 | 2,176 |
| 2025-02-19 | 15,250.00 | 15,250.00 | 15,120.00 | 15,240.00 | 15,240.00 | 619 |
| 2025-02-18 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 15,250.00 | 2,175 |
| 2025-02-17 | 15,250.00 | 15,270.00 | 15,060.00 | 15,250.00 | 15,250.00 | 1,237 |
| 2025-02-14 | 15,200.00 | 15,280.00 | 15,050.00 | 15,200.00 | 15,200.00 | 2,342 |
| 2025-02-13 | 14,960.00 | 15,340.00 | 14,950.00 | 15,200.00 | 15,200.00 | 8,286 |
| 2025-02-12 | 15,260.00 | 15,260.00 | 15,120.00 | 15,190.00 | 15,190.00 | 445 |
| 2025-02-11 | 15,130.00 | 15,270.00 | 15,080.00 | 15,130.00 | 15,130.00 | 1,302 |
| 2025-02-10 | 15,050.00 | 15,240.00 | 15,050.00 | 15,130.00 | 15,130.00 | 1,237 |
| 2025-02-07 | 15,140.00 | 15,280.00 | 15,000.00 | 15,120.00 | 15,120.00 | 3,371 |
| 2025-02-06 | 15,120.00 | 15,160.00 | 15,050.00 | 15,080.00 | 15,080.00 | 854 |
| 2025-02-05 | 15,240.00 | 15,240.00 | 15,100.00 | 15,120.00 | 15,120.00 | 4,060 |
| 2025-02-04 | 15,210.00 | 15,370.00 | 15,000.00 | 15,100.00 | 15,100.00 | 9,540 |
| 2025-02-03 | 15,500.00 | 15,500.00 | 15,100.00 | 15,210.00 | 15,210.00 | 8,383 |
| 2025-01-31 | 15,330.00 | 15,580.00 | 15,140.00 | 15,260.00 | 15,260.00 | 5,552 |
| 2025-01-24 | 15,310.00 | 15,520.00 | 15,160.00 | 15,330.00 | 15,330.00 | 6,791 |
| 2025-01-23 | 15,310.00 | 15,310.00 | 15,110.00 | 15,300.00 | 15,300.00 | 402 |
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.