HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,130.00 | 15,300.00 | 15,120.00 | 15,220.00 | 15,220.00 | 670 |
| 2025-01-21 | 15,370.00 | 15,400.00 | 15,070.00 | 15,130.00 | 15,130.00 | 1,057 |
| 2025-01-20 | 15,210.00 | 15,460.00 | 15,000.00 | 15,110.00 | 15,110.00 | 2,329 |
| 2025-01-17 | 15,300.00 | 15,480.00 | 15,300.00 | 15,300.00 | 15,300.00 | 725 |
| 2025-01-16 | 15,350.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,669 |
| 2025-01-15 | 15,470.00 | 15,470.00 | 15,280.00 | 15,320.00 | 15,320.00 | 2,112 |
| 2025-01-14 | 15,470.00 | 15,500.00 | 15,400.00 | 15,470.00 | 15,470.00 | 1,663 |
| 2025-01-13 | 15,680.00 | 15,800.00 | 15,430.00 | 15,470.00 | 15,470.00 | 2,481 |
| 2025-01-10 | 15,720.00 | 15,890.00 | 15,680.00 | 15,700.00 | 15,700.00 | 813 |
| 2025-01-09 | 15,820.00 | 15,850.00 | 15,710.00 | 15,720.00 | 15,720.00 | 677 |
| 2025-01-08 | 15,800.00 | 15,840.00 | 15,790.00 | 15,830.00 | 15,830.00 | 728 |
| 2025-01-07 | 15,780.00 | 15,900.00 | 15,770.00 | 15,800.00 | 15,800.00 | 748 |
| 2025-01-06 | 15,900.00 | 15,900.00 | 15,750.00 | 15,770.00 | 15,770.00 | 1,082 |
| 2025-01-03 | 15,690.00 | 15,810.00 | 15,690.00 | 15,750.00 | 15,750.00 | 1,161 |
| 2025-01-02 | 15,670.00 | 15,850.00 | 15,670.00 | 15,730.00 | 15,730.00 | 2,275 |
| 2024-12-30 | 15,890.00 | 15,890.00 | 15,640.00 | 15,670.00 | 15,670.00 | 766 |
| 2024-12-27 | 15,040.00 | 16,000.00 | 14,950.00 | 15,530.00 | 15,530.00 | 4,631 |
| 2024-12-26 | 16,490.00 | 16,530.00 | 16,220.00 | 16,300.00 | 15,550.00 | 6,306 |
| 2024-12-24 | 16,250.00 | 16,420.00 | 16,220.00 | 16,300.00 | 15,550.00 | 1,530 |
| 2024-12-23 | 16,350.00 | 16,410.00 | 16,230.00 | 16,370.00 | 15,616.78 | 281 |
| 2024-12-20 | 16,250.00 | 16,400.00 | 16,200.00 | 16,240.00 | 15,492.76 | 1,050 |
| 2024-12-19 | 16,430.00 | 16,540.00 | 16,250.00 | 16,400.00 | 15,645.40 | 1,243 |
| 2024-12-18 | 16,450.00 | 16,450.00 | 16,050.00 | 16,410.00 | 15,654.94 | 3,813 |
| 2024-12-17 | 16,340.00 | 16,380.00 | 16,250.00 | 16,370.00 | 15,616.78 | 1,991 |
| 2024-12-16 | 16,210.00 | 16,350.00 | 16,110.00 | 16,300.00 | 15,550.00 | 612 |
| 2024-12-13 | 16,300.00 | 16,300.00 | 16,100.00 | 16,300.00 | 15,550.00 | 1,184 |
| 2024-12-12 | 16,200.00 | 16,330.00 | 16,000.00 | 16,280.00 | 15,530.92 | 2,937 |
| 2024-12-11 | 16,130.00 | 16,260.00 | 16,050.00 | 16,250.00 | 15,502.30 | 818 |
| 2024-12-10 | 16,040.00 | 16,280.00 | 16,030.00 | 16,130.00 | 15,387.82 | 569 |
| 2024-12-09 | 16,300.00 | 16,300.00 | 15,900.00 | 15,920.00 | 15,187.48 | 1,544 |
| 2024-12-06 | 16,050.00 | 16,340.00 | 16,050.00 | 16,290.00 | 15,540.46 | 550 |
| 2024-12-05 | 16,350.00 | 16,350.00 | 16,250.00 | 16,320.00 | 15,569.08 | 239 |
| 2024-12-04 | 16,050.00 | 16,290.00 | 16,050.00 | 16,250.00 | 15,502.30 | 1,790 |
| 2024-12-03 | 16,210.00 | 16,330.00 | 16,210.00 | 16,300.00 | 15,550.00 | 616 |
| 2024-12-02 | 16,280.00 | 16,340.00 | 16,280.00 | 16,280.00 | 15,530.92 | 1,094 |
| 2024-11-29 | 16,290.00 | 16,340.00 | 16,260.00 | 16,280.00 | 15,530.92 | 1,480 |
| 2024-11-28 | 16,320.00 | 16,350.00 | 16,270.00 | 16,270.00 | 15,521.38 | 3,391 |
| 2024-11-27 | 16,300.00 | 16,320.00 | 16,240.00 | 16,310.00 | 15,559.54 | 1,038 |
| 2024-11-26 | 16,330.00 | 16,350.00 | 16,150.00 | 16,320.00 | 15,569.08 | 549 |
| 2024-11-25 | 16,240.00 | 16,330.00 | 16,160.00 | 16,330.00 | 15,578.62 | 2,045 |
| 2024-11-22 | 16,070.00 | 16,440.00 | 16,070.00 | 16,230.00 | 15,483.22 | 489 |
| 2024-11-21 | 16,300.00 | 16,340.00 | 16,180.00 | 16,250.00 | 15,502.30 | 191 |
| 2024-11-20 | 16,340.00 | 16,340.00 | 16,240.00 | 16,300.00 | 15,550.00 | 844 |
| 2024-11-19 | 16,200.00 | 16,300.00 | 16,200.00 | 16,230.00 | 15,483.22 | 1,794 |
| 2024-11-18 | 16,330.00 | 16,330.00 | 16,030.00 | 16,230.00 | 15,483.22 | 838 |
| 2024-11-15 | 16,170.00 | 16,200.00 | 16,050.00 | 16,170.00 | 15,425.98 | 1,143 |
| 2024-11-14 | 16,370.00 | 16,380.00 | 16,030.00 | 16,140.00 | 15,397.36 | 880 |
| 2024-11-13 | 16,700.00 | 16,700.00 | 15,700.00 | 16,080.00 | 15,340.12 | 1,371 |
| 2024-11-12 | 16,230.00 | 16,280.00 | 15,900.00 | 16,090.00 | 15,349.66 | 2,501 |
| 2024-11-11 | 16,290.00 | 16,290.00 | 16,100.00 | 16,230.00 | 15,483.22 | 1,253 |
| 2024-11-08 | 16,400.00 | 16,400.00 | 16,230.00 | 16,290.00 | 15,540.46 | 545 |
| 2024-11-07 | 16,320.00 | 16,320.00 | 16,240.00 | 16,240.00 | 15,492.76 | 82 |
| 2024-11-06 | 16,370.00 | 16,370.00 | 16,240.00 | 16,300.00 | 15,550.00 | 306 |
| 2024-11-05 | 16,390.00 | 16,390.00 | 16,220.00 | 16,370.00 | 15,616.78 | 371 |
| 2024-11-04 | 16,390.00 | 16,390.00 | 16,260.00 | 16,350.00 | 15,597.70 | 822 |
| 2024-11-01 | 16,220.00 | 16,290.00 | 16,160.00 | 16,280.00 | 15,530.92 | 727 |
| 2024-10-31 | 16,370.00 | 16,400.00 | 16,190.00 | 16,210.00 | 15,464.14 | 1,289 |
| 2024-10-30 | 16,390.00 | 16,390.00 | 16,200.00 | 16,210.00 | 15,464.14 | 1,404 |
| 2024-10-29 | 16,260.00 | 16,430.00 | 16,250.00 | 16,260.00 | 15,511.84 | 895 |
| 2024-10-28 | 16,590.00 | 16,590.00 | 16,260.00 | 16,430.00 | 15,674.02 | 4,617 |
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.