Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,410.00 | 8,450.00 | 8,320.00 | 8,430.00 | 7,843.88 | 9,166 |
| 2024-01-26 | 8,420.00 | 8,450.00 | 8,380.00 | 8,410.00 | 7,825.27 | 3,787 |
| 2024-01-25 | 8,480.00 | 8,480.00 | 8,330.00 | 8,420.00 | 7,834.58 | 10,554 |
| 2024-01-24 | 8,510.00 | 8,520.00 | 8,420.00 | 8,420.00 | 7,834.58 | 5,534 |
| 2024-01-23 | 8,490.00 | 8,500.00 | 8,430.00 | 8,460.00 | 7,871.80 | 8,121 |
| 2024-01-22 | 8,510.00 | 8,520.00 | 8,420.00 | 8,490.00 | 7,899.71 | 4,831 |
| 2024-01-19 | 8,520.00 | 8,540.00 | 8,450.00 | 8,470.00 | 7,881.10 | 4,931 |
| 2024-01-18 | 8,380.00 | 8,530.00 | 8,380.00 | 8,490.00 | 7,899.71 | 3,424 |
| 2024-01-17 | 8,690.00 | 8,690.00 | 8,370.00 | 8,480.00 | 7,890.41 | 17,248 |
| 2024-01-16 | 8,570.00 | 8,590.00 | 8,540.00 | 8,560.00 | 7,964.84 | 4,339 |
| 2024-01-15 | 8,620.00 | 8,620.00 | 8,560.00 | 8,570.00 | 7,974.15 | 6,295 |
| 2024-01-12 | 8,670.00 | 8,670.00 | 8,540.00 | 8,620.00 | 8,020.67 | 10,708 |
| 2024-01-11 | 8,620.00 | 8,660.00 | 8,610.00 | 8,660.00 | 8,057.89 | 2,679 |
| 2024-01-10 | 8,660.00 | 8,660.00 | 8,580.00 | 8,610.00 | 8,011.37 | 7,210 |
| 2024-01-09 | 8,650.00 | 8,700.00 | 8,560.00 | 8,620.00 | 8,020.67 | 21,788 |
| 2024-01-08 | 8,680.00 | 8,750.00 | 8,650.00 | 8,650.00 | 8,048.59 | 7,526 |
| 2024-01-05 | 8,710.00 | 8,740.00 | 8,670.00 | 8,670.00 | 8,067.20 | 3,394 |
| 2024-01-04 | 8,680.00 | 8,720.00 | 8,670.00 | 8,690.00 | 8,085.81 | 5,661 |
| 2024-01-03 | 8,710.00 | 8,790.00 | 8,680.00 | 8,700.00 | 8,095.11 | 10,964 |
| 2024-01-02 | 8,720.00 | 8,790.00 | 8,700.00 | 8,790.00 | 8,178.85 | 11,001 |
| 2023-12-28 | 8,780.00 | 8,780.00 | 8,670.00 | 8,720.00 | 8,113.72 | 9,578 |
| 2023-12-27 | 9,060.00 | 9,060.00 | 8,690.00 | 8,720.00 | 8,113.72 | 29,893 |
| 2023-12-26 | 9,110.00 | 9,120.00 | 9,060.00 | 9,080.00 | 7,936.93 | 22,191 |
| 2023-12-22 | 9,100.00 | 9,130.00 | 9,060.00 | 9,080.00 | 7,936.93 | 5,705 |
| 2023-12-21 | 9,080.00 | 9,190.00 | 9,010.00 | 9,090.00 | 7,945.67 | 46,813 |
| 2023-12-20 | 8,980.00 | 9,120.00 | 8,980.00 | 9,080.00 | 7,936.93 | 20,666 |
| 2023-12-19 | 9,030.00 | 9,120.00 | 8,970.00 | 8,980.00 | 7,849.52 | 17,050 |
| 2023-12-18 | 9,010.00 | 9,040.00 | 8,980.00 | 9,030.00 | 7,893.22 | 3,960 |
| 2023-12-15 | 9,050.00 | 9,050.00 | 8,980.00 | 9,010.00 | 7,875.74 | 3,089 |
| 2023-12-14 | 9,010.00 | 9,030.00 | 8,950.00 | 8,970.00 | 7,840.78 | 6,586 |
| 2023-12-13 | 9,090.00 | 9,090.00 | 8,950.00 | 8,950.00 | 7,823.30 | 17,355 |
| 2023-12-12 | 9,130.00 | 9,140.00 | 9,040.00 | 9,080.00 | 7,936.93 | 15,978 |
| 2023-12-11 | 9,130.00 | 9,140.00 | 9,040.00 | 9,130.00 | 7,980.64 | 4,955 |
| 2023-12-08 | 9,060.00 | 9,120.00 | 9,050.00 | 9,100.00 | 7,954.41 | 7,043 |
| 2023-12-07 | 9,030.00 | 9,070.00 | 8,960.00 | 9,050.00 | 7,910.71 | 5,619 |
| 2023-12-06 | 8,970.00 | 9,020.00 | 8,970.00 | 9,000.00 | 7,867.00 | 8,588 |
| 2023-12-05 | 9,030.00 | 9,030.00 | 8,910.00 | 8,990.00 | 7,858.26 | 12,230 |
| 2023-12-04 | 9,090.00 | 9,090.00 | 8,960.00 | 9,030.00 | 7,893.22 | 10,372 |
| 2023-12-01 | 8,930.00 | 9,170.00 | 8,920.00 | 9,020.00 | 7,884.48 | 9,893 |
| 2023-11-30 | 9,020.00 | 9,020.00 | 8,930.00 | 9,000.00 | 7,867.00 | 5,364 |
| 2023-11-29 | 9,040.00 | 9,050.00 | 8,950.00 | 9,020.00 | 7,884.48 | 8,347 |
| 2023-11-28 | 9,020.00 | 9,050.00 | 8,990.00 | 9,020.00 | 7,884.48 | 5,054 |
| 2023-11-27 | 9,020.00 | 9,020.00 | 8,970.00 | 9,020.00 | 7,884.48 | 8,899 |
| 2023-11-24 | 9,020.00 | 9,030.00 | 8,930.00 | 8,970.00 | 7,840.78 | 3,880 |
| 2023-11-23 | 9,010.00 | 9,030.00 | 8,950.00 | 8,970.00 | 7,840.78 | 3,953 |
| 2023-11-22 | 8,950.00 | 9,040.00 | 8,950.00 | 9,010.00 | 7,875.74 | 7,074 |
| 2023-11-21 | 8,970.00 | 9,050.00 | 8,970.00 | 9,050.00 | 7,910.71 | 7,035 |
| 2023-11-20 | 9,000.00 | 9,050.00 | 8,980.00 | 9,020.00 | 7,884.48 | 9,793 |
| 2023-11-17 | 9,060.00 | 9,060.00 | 8,890.00 | 9,000.00 | 7,867.00 | 10,891 |
| 2023-11-16 | 8,950.00 | 9,080.00 | 8,910.00 | 9,020.00 | 7,884.48 | 21,552 |
| 2023-11-15 | 8,960.00 | 9,020.00 | 8,890.00 | 9,020.00 | 7,884.48 | 12,949 |
| 2023-11-14 | 8,720.00 | 8,940.00 | 8,720.00 | 8,940.00 | 7,814.55 | 34,895 |
| 2023-11-13 | 8,710.00 | 8,760.00 | 8,680.00 | 8,720.00 | 7,622.25 | 6,618 |
| 2023-11-10 | 8,740.00 | 8,750.00 | 8,660.00 | 8,710.00 | 7,613.51 | 6,265 |
| 2023-11-09 | 8,710.00 | 8,750.00 | 8,700.00 | 8,750.00 | 7,648.47 | 7,069 |
| 2023-11-08 | 8,680.00 | 8,780.00 | 8,680.00 | 8,710.00 | 7,613.51 | 15,345 |
| 2023-11-07 | 8,750.00 | 8,760.00 | 8,640.00 | 8,680.00 | 7,587.29 | 5,256 |
| 2023-11-06 | 8,670.00 | 8,800.00 | 8,640.00 | 8,750.00 | 7,648.47 | 12,761 |
| 2023-11-03 | 8,630.00 | 8,640.00 | 8,580.00 | 8,630.00 | 7,543.58 | 12,312 |
| 2023-11-02 | 8,670.00 | 8,710.00 | 8,450.00 | 8,630.00 | 7,543.58 | 8,491 |
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.