Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,560.00 | 8,700.00 | 8,500.00 | 8,650.00 | 7,561.06 | 10,876 |
| 2023-10-31 | 8,480.00 | 8,540.00 | 8,440.00 | 8,480.00 | 7,412.46 | 11,560 |
| 2023-10-30 | 8,400.00 | 8,480.00 | 8,370.00 | 8,470.00 | 7,403.72 | 5,150 |
| 2023-10-27 | 8,500.00 | 8,500.00 | 8,390.00 | 8,480.00 | 7,412.46 | 11,958 |
| 2023-10-26 | 8,530.00 | 8,530.00 | 8,380.00 | 8,450.00 | 7,386.24 | 11,738 |
| 2023-10-25 | 8,480.00 | 8,530.00 | 8,460.00 | 8,530.00 | 7,456.17 | 5,899 |
| 2023-10-24 | 8,460.00 | 8,470.00 | 8,370.00 | 8,470.00 | 7,403.72 | 9,686 |
| 2023-10-23 | 8,370.00 | 8,480.00 | 8,370.00 | 8,450.00 | 7,386.24 | 5,212 |
| 2023-10-20 | 8,580.00 | 8,580.00 | 8,450.00 | 8,460.00 | 7,394.98 | 10,574 |
| 2023-10-19 | 8,620.00 | 8,620.00 | 8,510.00 | 8,590.00 | 7,508.62 | 5,277 |
| 2023-10-18 | 8,600.00 | 8,640.00 | 8,570.00 | 8,630.00 | 7,543.58 | 3,001 |
| 2023-10-17 | 8,520.00 | 8,670.00 | 8,430.00 | 8,620.00 | 7,534.84 | 17,694 |
| 2023-10-16 | 8,440.00 | 8,510.00 | 8,420.00 | 8,470.00 | 7,403.72 | 9,402 |
| 2023-10-13 | 8,520.00 | 8,540.00 | 8,480.00 | 8,490.00 | 7,421.20 | 1,733 |
| 2023-10-12 | 8,470.00 | 8,520.00 | 8,470.00 | 8,520.00 | 7,447.43 | 3,190 |
| 2023-10-11 | 8,400.00 | 8,510.00 | 8,400.00 | 8,510.00 | 7,438.69 | 10,665 |
| 2023-10-10 | 8,440.00 | 8,560.00 | 8,380.00 | 8,400.00 | 7,342.53 | 12,882 |
| 2023-10-06 | 8,470.00 | 8,490.00 | 8,420.00 | 8,470.00 | 7,403.72 | 4,520 |
| 2023-10-05 | 8,450.00 | 8,500.00 | 8,370.00 | 8,470.00 | 7,403.72 | 7,410 |
| 2023-10-04 | 8,520.00 | 8,520.00 | 8,380.00 | 8,430.00 | 7,368.76 | 10,411 |
| 2023-09-27 | 8,510.00 | 8,520.00 | 8,450.00 | 8,520.00 | 7,447.43 | 8,477 |
| 2023-09-26 | 8,580.00 | 8,580.00 | 8,420.00 | 8,480.00 | 7,412.46 | 16,648 |
| 2023-09-25 | 8,510.00 | 8,590.00 | 8,510.00 | 8,580.00 | 7,499.87 | 1,995 |
| 2023-09-22 | 8,590.00 | 8,660.00 | 8,490.00 | 8,550.00 | 7,473.65 | 12,486 |
| 2023-09-21 | 8,630.00 | 8,680.00 | 8,560.00 | 8,620.00 | 7,534.84 | 9,096 |
| 2023-09-20 | 8,700.00 | 8,700.00 | 8,620.00 | 8,630.00 | 7,543.58 | 3,575 |
| 2023-09-19 | 8,670.00 | 8,690.00 | 8,630.00 | 8,640.00 | 7,552.32 | 6,016 |
| 2023-09-18 | 8,650.00 | 8,670.00 | 8,620.00 | 8,650.00 | 7,561.06 | 6,761 |
| 2023-09-15 | 8,590.00 | 8,640.00 | 8,570.00 | 8,630.00 | 7,543.58 | 7,885 |
| 2023-09-14 | 8,540.00 | 8,610.00 | 8,540.00 | 8,560.00 | 7,482.39 | 8,471 |
| 2023-09-13 | 8,610.00 | 8,610.00 | 8,520.00 | 8,590.00 | 7,508.62 | 8,012 |
| 2023-09-12 | 8,600.00 | 8,620.00 | 8,520.00 | 8,570.00 | 7,491.13 | 13,636 |
| 2023-09-11 | 8,600.00 | 8,610.00 | 8,520.00 | 8,590.00 | 7,508.62 | 10,967 |
| 2023-09-08 | 8,510.00 | 8,610.00 | 8,500.00 | 8,580.00 | 7,499.87 | 7,988 |
| 2023-09-07 | 8,600.00 | 8,600.00 | 8,510.00 | 8,510.00 | 7,438.69 | 9,562 |
| 2023-09-06 | 8,560.00 | 8,630.00 | 8,520.00 | 8,560.00 | 7,482.39 | 11,794 |
| 2023-09-05 | 8,560.00 | 8,620.00 | 8,550.00 | 8,560.00 | 7,482.39 | 9,137 |
| 2023-09-04 | 8,610.00 | 8,610.00 | 8,530.00 | 8,560.00 | 7,482.39 | 7,024 |
| 2023-09-01 | 8,560.00 | 8,620.00 | 8,550.00 | 8,600.00 | 7,517.36 | 8,566 |
| 2023-08-31 | 8,690.00 | 8,690.00 | 8,550.00 | 8,590.00 | 7,508.62 | 18,137 |
| 2023-08-30 | 8,700.00 | 8,700.00 | 8,620.00 | 8,670.00 | 7,578.54 | 14,851 |
| 2023-08-29 | 8,700.00 | 8,730.00 | 8,610.00 | 8,670.00 | 7,578.54 | 13,978 |
| 2023-08-28 | 8,830.00 | 8,830.00 | 8,620.00 | 8,680.00 | 7,587.29 | 23,930 |
| 2023-08-25 | 8,580.00 | 8,830.00 | 8,530.00 | 8,750.00 | 7,648.47 | 41,889 |
| 2023-08-24 | 8,630.00 | 8,630.00 | 8,530.00 | 8,550.00 | 7,473.65 | 10,151 |
| 2023-08-23 | 8,630.00 | 8,640.00 | 8,520.00 | 8,540.00 | 7,464.91 | 14,582 |
| 2023-08-22 | 8,680.00 | 8,680.00 | 8,560.00 | 8,570.00 | 7,491.13 | 12,680 |
| 2023-08-21 | 8,650.00 | 8,680.00 | 8,600.00 | 8,610.00 | 7,526.10 | 8,664 |
| 2023-08-18 | 8,670.00 | 8,670.00 | 8,570.00 | 8,640.00 | 7,552.32 | 10,906 |
| 2023-08-17 | 8,620.00 | 8,740.00 | 8,600.00 | 8,670.00 | 7,578.54 | 18,969 |
| 2023-08-16 | 8,900.00 | 8,900.00 | 8,670.00 | 8,700.00 | 7,604.77 | 34,390 |
| 2023-08-14 | 9,000.00 | 9,010.00 | 8,860.00 | 8,900.00 | 7,779.59 | 13,855 |
| 2023-08-11 | 9,030.00 | 9,030.00 | 8,910.00 | 8,940.00 | 7,814.55 | 34,436 |
| 2023-08-10 | 9,030.00 | 9,060.00 | 8,960.00 | 9,030.00 | 7,893.22 | 13,159 |
| 2023-08-09 | 9,120.00 | 9,140.00 | 8,910.00 | 9,030.00 | 7,893.22 | 9,731 |
| 2023-08-08 | 9,120.00 | 9,200.00 | 9,060.00 | 9,120.00 | 7,971.89 | 5,577 |
| 2023-08-07 | 9,040.00 | 9,120.00 | 8,980.00 | 9,110.00 | 7,963.15 | 7,402 |
| 2023-08-04 | 9,050.00 | 9,050.00 | 8,990.00 | 9,000.00 | 7,867.00 | 7,235 |
| 2023-08-03 | 9,030.00 | 9,060.00 | 8,950.00 | 9,010.00 | 7,875.74 | 9,258 |
| 2023-08-02 | 9,170.00 | 9,190.00 | 8,940.00 | 8,960.00 | 7,832.04 | 11,745 |
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.