Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,930.00 | 9,000.00 | 8,930.00 | 9,000.00 | 8,374.25 | 4,987 |
| 2024-04-25 | 8,990.00 | 8,990.00 | 8,960.00 | 8,990.00 | 8,364.95 | 1,817 |
| 2024-04-24 | 8,990.00 | 9,000.00 | 8,940.00 | 8,970.00 | 8,346.34 | 5,439 |
| 2024-04-23 | 9,000.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,299.81 | 16,074 |
| 2024-04-22 | 8,970.00 | 9,010.00 | 8,940.00 | 9,000.00 | 8,374.25 | 6,527 |
| 2024-04-19 | 9,000.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,299.81 | 5,533 |
| 2024-04-18 | 8,900.00 | 8,970.00 | 8,900.00 | 8,940.00 | 8,318.42 | 4,675 |
| 2024-04-17 | 8,950.00 | 8,960.00 | 8,900.00 | 8,900.00 | 8,281.20 | 9,059 |
| 2024-04-16 | 9,090.00 | 9,090.00 | 8,850.00 | 8,920.00 | 8,299.81 | 20,206 |
| 2024-04-15 | 9,000.00 | 9,200.00 | 8,970.00 | 9,060.00 | 8,430.08 | 9,940 |
| 2024-04-12 | 9,150.00 | 9,170.00 | 9,000.00 | 9,050.00 | 8,420.78 | 12,381 |
| 2024-04-11 | 9,120.00 | 9,150.00 | 9,070.00 | 9,140.00 | 8,504.52 | 9,130 |
| 2024-04-09 | 9,080.00 | 9,170.00 | 9,080.00 | 9,140.00 | 8,504.52 | 18,559 |
| 2024-04-08 | 9,060.00 | 9,120.00 | 9,020.00 | 9,080.00 | 8,448.69 | 20,138 |
| 2024-04-05 | 8,920.00 | 9,080.00 | 8,920.00 | 9,050.00 | 8,420.78 | 11,959 |
| 2024-04-04 | 9,050.00 | 9,050.00 | 8,950.00 | 8,960.00 | 8,337.03 | 4,401 |
| 2024-04-03 | 9,050.00 | 9,050.00 | 8,960.00 | 8,970.00 | 8,346.34 | 5,720 |
| 2024-04-02 | 9,060.00 | 9,060.00 | 8,950.00 | 9,010.00 | 8,383.56 | 5,198 |
| 2024-04-01 | 8,900.00 | 9,090.00 | 8,900.00 | 8,990.00 | 8,364.95 | 4,769 |
| 2024-03-29 | 9,070.00 | 9,100.00 | 8,990.00 | 8,990.00 | 8,364.95 | 7,464 |
| 2024-03-28 | 9,080.00 | 9,080.00 | 9,010.00 | 9,020.00 | 8,392.86 | 5,889 |
| 2024-03-27 | 9,060.00 | 9,100.00 | 9,020.00 | 9,060.00 | 8,430.08 | 9,357 |
| 2024-03-26 | 9,100.00 | 9,100.00 | 9,030.00 | 9,060.00 | 8,430.08 | 4,811 |
| 2024-03-25 | 9,080.00 | 9,090.00 | 9,020.00 | 9,040.00 | 8,411.47 | 7,831 |
| 2024-03-22 | 9,020.00 | 9,110.00 | 8,990.00 | 9,060.00 | 8,430.08 | 9,417 |
| 2024-03-21 | 8,880.00 | 9,050.00 | 8,880.00 | 9,000.00 | 8,374.25 | 9,428 |
| 2024-03-20 | 8,930.00 | 9,040.00 | 8,890.00 | 8,960.00 | 8,337.03 | 9,586 |
| 2024-03-19 | 9,120.00 | 9,120.00 | 8,890.00 | 8,900.00 | 8,281.20 | 16,832 |
| 2024-03-18 | 9,040.00 | 9,080.00 | 8,900.00 | 9,060.00 | 8,430.08 | 12,740 |
| 2024-03-15 | 9,020.00 | 9,030.00 | 8,950.00 | 9,000.00 | 8,374.25 | 3,609 |
| 2024-03-14 | 8,930.00 | 9,020.00 | 8,900.00 | 8,990.00 | 8,364.95 | 7,462 |
| 2024-03-13 | 8,950.00 | 8,960.00 | 8,820.00 | 8,930.00 | 8,309.12 | 11,293 |
| 2024-03-12 | 8,910.00 | 8,930.00 | 8,860.00 | 8,860.00 | 8,243.99 | 5,830 |
| 2024-03-11 | 8,950.00 | 8,950.00 | 8,890.00 | 8,900.00 | 8,281.20 | 2,903 |
| 2024-03-08 | 8,900.00 | 8,940.00 | 8,870.00 | 8,890.00 | 8,271.90 | 6,930 |
| 2024-03-07 | 8,820.00 | 9,050.00 | 8,820.00 | 8,890.00 | 8,271.90 | 6,623 |
| 2024-03-06 | 8,920.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,281.20 | 11,229 |
| 2024-03-05 | 9,150.00 | 9,150.00 | 8,910.00 | 9,000.00 | 8,374.25 | 27,637 |
| 2024-03-04 | 9,090.00 | 9,220.00 | 9,030.00 | 9,100.00 | 8,467.30 | 9,206 |
| 2024-02-29 | 9,070.00 | 9,100.00 | 9,010.00 | 9,010.00 | 8,383.56 | 11,327 |
| 2024-02-28 | 9,080.00 | 9,120.00 | 9,000.00 | 9,060.00 | 8,430.08 | 4,934 |
| 2024-02-27 | 9,220.00 | 9,220.00 | 9,060.00 | 9,060.00 | 8,430.08 | 16,109 |
| 2024-02-26 | 9,300.00 | 9,300.00 | 9,140.00 | 9,170.00 | 8,532.43 | 12,882 |
| 2024-02-23 | 9,240.00 | 9,300.00 | 9,190.00 | 9,270.00 | 8,625.48 | 17,362 |
| 2024-02-22 | 9,230.00 | 9,250.00 | 9,190.00 | 9,250.00 | 8,606.87 | 8,318 |
| 2024-02-21 | 9,220.00 | 9,340.00 | 9,220.00 | 9,230.00 | 8,588.26 | 5,200 |
| 2024-02-20 | 9,250.00 | 9,330.00 | 9,180.00 | 9,280.00 | 8,634.78 | 17,293 |
| 2024-02-19 | 9,200.00 | 9,350.00 | 9,150.00 | 9,180.00 | 8,541.74 | 29,838 |
| 2024-02-16 | 9,190.00 | 9,370.00 | 9,100.00 | 9,220.00 | 8,578.96 | 15,981 |
| 2024-02-15 | 9,380.00 | 9,380.00 | 9,160.00 | 9,190.00 | 8,551.04 | 11,120 |
| 2024-02-14 | 9,240.00 | 9,370.00 | 9,200.00 | 9,230.00 | 8,588.26 | 13,474 |
| 2024-02-13 | 9,460.00 | 9,490.00 | 9,140.00 | 9,300.00 | 8,653.39 | 31,948 |
| 2024-02-08 | 9,390.00 | 9,390.00 | 9,170.00 | 9,300.00 | 8,653.39 | 31,276 |
| 2024-02-07 | 9,180.00 | 9,390.00 | 9,090.00 | 9,380.00 | 8,727.83 | 20,249 |
| 2024-02-06 | 9,630.00 | 9,630.00 | 9,180.00 | 9,180.00 | 8,541.74 | 62,002 |
| 2024-02-05 | 9,570.00 | 9,680.00 | 9,220.00 | 9,650.00 | 8,979.06 | 253,111 |
| 2024-02-02 | 8,820.00 | 9,600.00 | 8,810.00 | 9,510.00 | 8,848.79 | 600,108 |
| 2024-02-01 | 8,470.00 | 8,840.00 | 8,470.00 | 8,830.00 | 8,216.07 | 34,737 |
| 2024-01-31 | 8,500.00 | 8,560.00 | 8,450.00 | 8,560.00 | 7,964.84 | 6,710 |
| 2024-01-30 | 8,440.00 | 8,530.00 | 8,440.00 | 8,490.00 | 7,899.71 | 5,823 |
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.