Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,100.00 | 9,100.00 | 9,000.00 | 9,020.00 | 8,392.86 | 5,136 |
| 2024-07-23 | 9,090.00 | 9,100.00 | 9,030.00 | 9,030.00 | 8,402.17 | 4,180 |
| 2024-07-22 | 9,100.00 | 9,130.00 | 9,010.00 | 9,030.00 | 8,402.17 | 15,072 |
| 2024-07-19 | 9,150.00 | 9,150.00 | 9,080.00 | 9,100.00 | 8,467.30 | 9,056 |
| 2024-07-18 | 9,160.00 | 9,160.00 | 9,070.00 | 9,110.00 | 8,476.60 | 6,729 |
| 2024-07-17 | 9,110.00 | 9,190.00 | 9,100.00 | 9,130.00 | 8,495.21 | 5,924 |
| 2024-07-16 | 9,200.00 | 9,200.00 | 9,110.00 | 9,130.00 | 8,495.21 | 6,653 |
| 2024-07-15 | 9,160.00 | 9,160.00 | 9,090.00 | 9,130.00 | 8,495.21 | 13,045 |
| 2024-07-12 | 9,130.00 | 9,160.00 | 9,130.00 | 9,160.00 | 8,523.13 | 7,821 |
| 2024-07-11 | 9,110.00 | 9,150.00 | 9,080.00 | 9,140.00 | 8,504.52 | 8,529 |
| 2024-07-10 | 9,160.00 | 9,160.00 | 9,070.00 | 9,080.00 | 8,448.69 | 3,809 |
| 2024-07-09 | 9,130.00 | 9,140.00 | 9,050.00 | 9,080.00 | 8,448.69 | 10,157 |
| 2024-07-08 | 9,060.00 | 9,100.00 | 9,050.00 | 9,060.00 | 8,430.08 | 12,607 |
| 2024-07-05 | 9,110.00 | 9,150.00 | 9,050.00 | 9,060.00 | 8,430.08 | 12,417 |
| 2024-07-04 | 9,050.00 | 9,150.00 | 9,050.00 | 9,060.00 | 8,430.08 | 7,456 |
| 2024-07-03 | 9,030.00 | 9,150.00 | 9,030.00 | 9,100.00 | 8,467.30 | 8,179 |
| 2024-07-02 | 9,180.00 | 9,180.00 | 9,090.00 | 9,110.00 | 8,476.60 | 8,314 |
| 2024-07-01 | 9,150.00 | 9,190.00 | 9,100.00 | 9,150.00 | 8,513.82 | 16,512 |
| 2024-06-28 | 9,150.00 | 9,180.00 | 9,100.00 | 9,150.00 | 8,513.82 | 14,618 |
| 2024-06-27 | 9,110.00 | 9,160.00 | 9,040.00 | 9,090.00 | 8,457.99 | 5,246 |
| 2024-06-26 | 9,190.00 | 9,190.00 | 9,060.00 | 9,060.00 | 8,430.08 | 11,487 |
| 2024-06-25 | 9,060.00 | 9,250.00 | 9,040.00 | 9,060.00 | 8,430.08 | 11,652 |
| 2024-06-24 | 9,160.00 | 9,190.00 | 9,080.00 | 9,080.00 | 8,448.69 | 14,068 |
| 2024-06-21 | 9,190.00 | 9,240.00 | 9,130.00 | 9,140.00 | 8,504.52 | 13,490 |
| 2024-06-20 | 9,250.00 | 9,250.00 | 9,160.00 | 9,190.00 | 8,551.04 | 11,441 |
| 2024-06-19 | 9,220.00 | 9,280.00 | 9,160.00 | 9,180.00 | 8,541.74 | 23,615 |
| 2024-06-18 | 9,270.00 | 9,340.00 | 9,140.00 | 9,140.00 | 8,504.52 | 10,825 |
| 2024-06-17 | 9,480.00 | 9,480.00 | 9,200.00 | 9,250.00 | 8,606.87 | 34,562 |
| 2024-06-14 | 9,200.00 | 9,330.00 | 9,100.00 | 9,320.00 | 8,672.00 | 33,319 |
| 2024-06-13 | 9,290.00 | 9,300.00 | 9,180.00 | 9,180.00 | 8,541.74 | 10,112 |
| 2024-06-12 | 9,300.00 | 9,380.00 | 9,170.00 | 9,220.00 | 8,578.96 | 28,907 |
| 2024-06-11 | 9,220.00 | 9,490.00 | 9,200.00 | 9,290.00 | 8,644.09 | 75,497 |
| 2024-06-10 | 9,140.00 | 9,350.00 | 9,100.00 | 9,290.00 | 8,644.09 | 39,451 |
| 2024-06-07 | 9,090.00 | 9,140.00 | 9,090.00 | 9,140.00 | 8,504.52 | 11,016 |
| 2024-06-05 | 9,050.00 | 9,100.00 | 9,040.00 | 9,090.00 | 8,457.99 | 8,128 |
| 2024-06-04 | 9,090.00 | 9,100.00 | 9,040.00 | 9,040.00 | 8,411.47 | 3,798 |
| 2024-06-03 | 9,030.00 | 9,080.00 | 9,020.00 | 9,070.00 | 8,439.38 | 6,827 |
| 2024-05-31 | 8,980.00 | 9,090.00 | 8,980.00 | 9,020.00 | 8,392.86 | 7,117 |
| 2024-05-30 | 9,070.00 | 9,120.00 | 9,010.00 | 9,020.00 | 8,392.86 | 8,791 |
| 2024-05-29 | 9,120.00 | 9,140.00 | 9,060.00 | 9,070.00 | 8,439.38 | 8,187 |
| 2024-05-28 | 9,060.00 | 9,200.00 | 9,030.00 | 9,120.00 | 8,485.91 | 12,008 |
| 2024-05-27 | 9,090.00 | 9,090.00 | 9,040.00 | 9,050.00 | 8,420.78 | 6,351 |
| 2024-05-24 | 8,980.00 | 9,100.00 | 8,980.00 | 9,030.00 | 8,402.17 | 5,929 |
| 2024-05-23 | 9,130.00 | 9,130.00 | 9,030.00 | 9,040.00 | 8,411.47 | 5,291 |
| 2024-05-22 | 9,070.00 | 9,120.00 | 8,990.00 | 9,030.00 | 8,402.17 | 17,527 |
| 2024-05-21 | 9,050.00 | 9,160.00 | 9,020.00 | 9,030.00 | 8,402.17 | 20,041 |
| 2024-05-20 | 9,130.00 | 9,190.00 | 9,110.00 | 9,180.00 | 8,541.74 | 12,479 |
| 2024-05-17 | 9,150.00 | 9,180.00 | 9,080.00 | 9,130.00 | 8,495.21 | 7,936 |
| 2024-05-16 | 9,150.00 | 9,190.00 | 9,140.00 | 9,170.00 | 8,532.43 | 13,803 |
| 2024-05-14 | 9,110.00 | 9,140.00 | 9,070.00 | 9,140.00 | 8,504.52 | 5,910 |
| 2024-05-13 | 9,150.00 | 9,150.00 | 9,040.00 | 9,090.00 | 8,457.99 | 7,492 |
| 2024-05-10 | 9,130.00 | 9,130.00 | 9,080.00 | 9,120.00 | 8,485.91 | 3,729 |
| 2024-05-09 | 9,080.00 | 9,150.00 | 9,070.00 | 9,130.00 | 8,495.21 | 9,694 |
| 2024-05-08 | 9,070.00 | 9,110.00 | 9,000.00 | 9,040.00 | 8,411.47 | 6,875 |
| 2024-05-07 | 9,000.00 | 9,110.00 | 8,980.00 | 9,040.00 | 8,411.47 | 17,303 |
| 2024-05-03 | 9,170.00 | 9,170.00 | 9,000.00 | 9,070.00 | 8,439.38 | 10,420 |
| 2024-05-02 | 9,130.00 | 9,200.00 | 9,080.00 | 9,120.00 | 8,485.91 | 11,815 |
| 2024-04-30 | 9,040.00 | 9,140.00 | 9,040.00 | 9,100.00 | 8,467.30 | 14,765 |
| 2024-04-29 | 9,010.00 | 9,140.00 | 9,000.00 | 9,140.00 | 8,504.52 | 11,730 |
| 2024-04-26 | 8,930.00 | 9,000.00 | 8,930.00 | 9,000.00 | 8,374.25 | 4,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.