HiteJinro Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,500.00 | 12,500.00 | 12,120.00 | 12,220.00 | 12,220.00 | 3,586 |
| 2026-10-15 | 12,230.00 | 12,380.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,295 |
| 2026-10-14 | 12,440.00 | 12,440.00 | 12,270.00 | 12,290.00 | 12,290.00 | 1,106 |
| 2026-10-13 | 12,470.00 | 12,470.00 | 12,190.00 | 12,260.00 | 12,260.00 | 543 |
| 2026-10-12 | 12,530.00 | 12,530.00 | 12,200.00 | 12,270.00 | 12,270.00 | 344 |
| 2026-10-08 | 12,200.00 | 12,360.00 | 12,200.00 | 12,320.00 | 12,320.00 | 630 |
| 2026-10-07 | 12,450.00 | 12,450.00 | 12,310.00 | 12,310.00 | 12,310.00 | 85 |
| 2026-10-06 | 12,430.00 | 12,430.00 | 12,310.00 | 12,390.00 | 12,390.00 | 176 |
| 2026-10-02 | 12,280.00 | 12,400.00 | 12,220.00 | 12,400.00 | 12,400.00 | 405 |
| 2026-10-01 | 12,080.00 | 12,350.00 | 12,080.00 | 12,350.00 | 12,350.00 | 1,021 |
| 2026-09-30 | 12,100.00 | 12,310.00 | 12,100.00 | 12,290.00 | 12,290.00 | 536 |
| 2026-09-29 | 12,300.00 | 12,470.00 | 12,190.00 | 12,330.00 | 12,330.00 | 2,237 |
| 2026-09-28 | 12,250.00 | 12,490.00 | 12,210.00 | 12,310.00 | 12,310.00 | 2,106 |
| 2026-09-23 | 12,260.00 | 12,310.00 | 12,260.00 | 12,310.00 | 12,310.00 | 121 |
| 2026-09-22 | 12,350.00 | 12,350.00 | 12,220.00 | 12,350.00 | 12,350.00 | 224 |
| 2026-09-21 | 12,350.00 | 12,350.00 | 12,260.00 | 12,350.00 | 12,350.00 | 585 |
| 2026-09-18 | 12,300.00 | 12,500.00 | 12,270.00 | 12,350.00 | 12,350.00 | 483 |
| 2026-09-17 | 12,360.00 | 12,440.00 | 12,320.00 | 12,320.00 | 12,320.00 | 246 |
| 2026-09-16 | 12,400.00 | 12,400.00 | 12,360.00 | 12,360.00 | 12,360.00 | 97 |
| 2026-09-15 | 12,460.00 | 12,460.00 | 12,300.00 | 12,410.00 | 12,410.00 | 672 |
| 2026-09-14 | 12,600.00 | 12,600.00 | 12,300.00 | 12,310.00 | 12,310.00 | 342 |
| 2026-09-11 | 12,310.00 | 12,420.00 | 12,270.00 | 12,330.00 | 12,330.00 | 945 |
| 2026-09-10 | 12,280.00 | 12,330.00 | 12,250.00 | 12,310.00 | 12,310.00 | 218 |
| 2026-09-09 | 12,380.00 | 12,380.00 | 12,300.00 | 12,330.00 | 12,330.00 | 388 |
| 2026-09-08 | 12,420.00 | 12,420.00 | 12,370.00 | 12,380.00 | 12,380.00 | 237 |
| 2026-09-07 | 12,580.00 | 12,580.00 | 12,300.00 | 12,390.00 | 12,390.00 | 605 |
| 2026-09-04 | 12,320.00 | 12,390.00 | 12,310.00 | 12,390.00 | 12,390.00 | 219 |
| 2026-09-03 | 12,320.00 | 12,415.00 | 12,320.00 | 12,340.00 | 12,340.00 | 68 |
| 2026-09-02 | 12,380.00 | 12,470.00 | 12,310.00 | 12,320.00 | 12,320.00 | 706 |
| 2026-09-01 | 12,510.00 | 12,510.00 | 12,300.00 | 12,380.00 | 12,380.00 | 403 |
| 2026-08-31 | 12,550.00 | 12,550.00 | 12,350.00 | 12,370.00 | 12,370.00 | 1,942 |
| 2026-08-28 | 12,460.00 | 12,460.00 | 12,190.00 | 12,360.00 | 12,360.00 | 153 |
| 2026-08-27 | 12,470.00 | 12,470.00 | 12,280.00 | 12,280.00 | 12,280.00 | 390 |
| 2026-08-26 | 12,400.00 | 12,400.00 | 12,260.00 | 12,280.00 | 12,280.00 | 318 |
| 2026-08-25 | 12,340.00 | 12,390.00 | 12,210.00 | 12,390.00 | 12,390.00 | 1,678 |
| 2026-08-24 | 12,440.00 | 12,440.00 | 12,310.00 | 12,350.00 | 12,350.00 | 1,386 |
| 2026-08-21 | 12,440.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 1,572 |
| 2026-08-20 | 12,510.00 | 12,510.00 | 12,200.00 | 12,440.00 | 12,440.00 | 2,451 |
| 2026-08-19 | 12,460.00 | 12,460.00 | 12,210.00 | 12,330.00 | 12,330.00 | 1,096 |
| 2026-08-18 | 12,580.00 | 12,580.00 | 12,410.00 | 12,460.00 | 12,460.00 | 295 |
| 2026-08-14 | 12,340.00 | 12,540.00 | 12,340.00 | 12,460.00 | 12,460.00 | 184 |
| 2026-08-13 | 12,490.00 | 12,490.00 | 12,360.00 | 12,390.00 | 12,390.00 | 149 |
| 2026-08-12 | 12,410.00 | 12,460.00 | 12,340.00 | 12,420.00 | 12,420.00 | 399 |
| 2026-08-11 | 12,370.00 | 12,540.00 | 12,340.00 | 12,410.00 | 12,410.00 | 2,039 |
| 2026-08-10 | 12,570.00 | 12,570.00 | 12,270.00 | 12,350.00 | 12,350.00 | 2,469 |
| 2026-08-07 | 12,300.00 | 12,450.00 | 12,300.00 | 12,370.00 | 12,370.00 | 513 |
| 2026-08-06 | 12,420.00 | 12,420.00 | 12,200.00 | 12,300.00 | 12,300.00 | 2,044 |
| 2026-08-05 | 12,290.00 | 12,510.00 | 12,270.00 | 12,420.00 | 12,420.00 | 1,426 |
| 2026-08-04 | 12,240.00 | 12,290.00 | 12,210.00 | 12,290.00 | 12,290.00 | 552 |
| 2026-08-03 | 12,340.00 | 12,340.00 | 12,220.00 | 12,240.00 | 12,240.00 | 213 |
| 2026-07-31 | 12,390.00 | 12,390.00 | 12,050.00 | 12,220.00 | 12,220.00 | 18,354 |
| 2026-07-30 | 12,120.00 | 12,240.00 | 12,040.00 | 12,170.00 | 12,170.00 | 1,180 |
| 2026-07-29 | 12,470.00 | 12,480.00 | 11,950.00 | 12,110.00 | 12,110.00 | 2,064 |
| 2026-07-28 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 1,265 |
| 2026-07-27 | 12,430.00 | 12,430.00 | 12,260.00 | 12,300.00 | 12,300.00 | 25,909 |
| 2026-07-24 | 12,320.00 | 12,450.00 | 12,260.00 | 12,270.00 | 12,270.00 | 1,634 |
| 2026-07-23 | 12,230.00 | 12,300.00 | 12,170.00 | 12,300.00 | 12,300.00 | 1,817 |
| 2026-07-22 | 12,300.00 | 12,470.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3,760 |
| 2026-07-21 | 12,260.00 | 12,490.00 | 12,150.00 | 12,300.00 | 12,300.00 | 4,123 |
| 2026-07-20 | 12,350.00 | 12,540.00 | 12,200.00 | 12,240.00 | 12,240.00 | 4,535 |
Page 1 of 2 · 120 trading daysOlder →
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.