Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,920.00 | 9,310.00 | 8,880.00 | 9,170.00 | 8,015.60 | 21,276 |
| 2023-07-31 | 8,830.00 | 8,930.00 | 8,750.00 | 8,900.00 | 7,779.59 | 6,572 |
| 2023-07-28 | 8,850.00 | 8,850.00 | 8,750.00 | 8,830.00 | 7,718.40 | 8,811 |
| 2023-07-27 | 8,580.00 | 8,860.00 | 8,580.00 | 8,810.00 | 7,700.92 | 9,084 |
| 2023-07-26 | 8,920.00 | 8,960.00 | 8,590.00 | 8,640.00 | 7,552.32 | 28,611 |
| 2023-07-25 | 8,980.00 | 9,000.00 | 8,920.00 | 8,960.00 | 7,832.04 | 9,112 |
| 2023-07-24 | 9,090.00 | 9,130.00 | 8,940.00 | 8,980.00 | 7,849.52 | 19,536 |
| 2023-07-21 | 9,170.00 | 9,170.00 | 9,090.00 | 9,140.00 | 7,989.38 | 4,022 |
| 2023-07-20 | 9,150.00 | 9,220.00 | 9,090.00 | 9,100.00 | 7,954.41 | 5,256 |
| 2023-07-19 | 9,290.00 | 9,290.00 | 9,100.00 | 9,150.00 | 7,998.12 | 9,127 |
| 2023-07-18 | 9,310.00 | 9,310.00 | 9,190.00 | 9,220.00 | 8,059.31 | 4,882 |
| 2023-07-17 | 9,300.00 | 9,310.00 | 9,220.00 | 9,270.00 | 8,103.01 | 3,951 |
| 2023-07-14 | 9,300.00 | 9,330.00 | 9,170.00 | 9,300.00 | 8,129.23 | 8,870 |
| 2023-07-13 | 9,250.00 | 9,290.00 | 9,230.00 | 9,230.00 | 8,068.05 | 6,606 |
| 2023-07-12 | 9,250.00 | 9,280.00 | 9,210.00 | 9,230.00 | 8,068.05 | 3,481 |
| 2023-07-11 | 9,150.00 | 9,300.00 | 9,100.00 | 9,240.00 | 8,076.79 | 9,456 |
| 2023-07-10 | 9,160.00 | 9,160.00 | 9,060.00 | 9,150.00 | 7,998.12 | 6,478 |
| 2023-07-07 | 9,160.00 | 9,240.00 | 9,070.00 | 9,160.00 | 8,006.86 | 12,375 |
| 2023-07-06 | 9,400.00 | 9,400.00 | 9,170.00 | 9,170.00 | 8,015.60 | 15,824 |
| 2023-07-05 | 9,370.00 | 9,580.00 | 9,300.00 | 9,400.00 | 8,216.65 | 16,320 |
| 2023-07-04 | 9,330.00 | 9,380.00 | 9,290.00 | 9,320.00 | 8,146.72 | 5,725 |
| 2023-07-03 | 9,310.00 | 9,360.00 | 9,280.00 | 9,330.00 | 8,155.46 | 6,588 |
| 2023-06-30 | 9,250.00 | 9,330.00 | 9,220.00 | 9,310.00 | 8,137.98 | 4,880 |
| 2023-06-29 | 9,410.00 | 9,410.00 | 9,260.00 | 9,290.00 | 8,120.49 | 6,450 |
| 2023-06-28 | 9,370.00 | 9,400.00 | 9,320.00 | 9,380.00 | 8,199.16 | 2,359 |
| 2023-06-27 | 9,420.00 | 9,430.00 | 9,310.00 | 9,360.00 | 8,181.68 | 6,787 |
| 2023-06-26 | 9,360.00 | 9,410.00 | 9,270.00 | 9,360.00 | 8,181.68 | 5,166 |
| 2023-06-23 | 9,490.00 | 9,490.00 | 9,310.00 | 9,360.00 | 8,181.68 | 9,429 |
| 2023-06-22 | 9,620.00 | 9,620.00 | 9,330.00 | 9,410.00 | 8,225.39 | 3,675 |
| 2023-06-21 | 9,460.00 | 9,520.00 | 9,320.00 | 9,320.00 | 8,146.72 | 6,892 |
| 2023-06-20 | 9,570.00 | 9,570.00 | 9,400.00 | 9,460.00 | 8,269.09 | 12,818 |
| 2023-06-19 | 9,520.00 | 9,590.00 | 9,500.00 | 9,570.00 | 8,365.24 | 8,328 |
| 2023-06-16 | 9,610.00 | 9,610.00 | 9,500.00 | 9,520.00 | 8,321.54 | 9,474 |
| 2023-06-15 | 9,540.00 | 9,630.00 | 9,500.00 | 9,540.00 | 8,339.02 | 5,883 |
| 2023-06-14 | 9,690.00 | 9,690.00 | 9,500.00 | 9,640.00 | 8,426.43 | 9,035 |
| 2023-06-13 | 9,640.00 | 9,680.00 | 9,580.00 | 9,590.00 | 8,382.73 | 13,726 |
| 2023-06-12 | 9,740.00 | 9,740.00 | 9,600.00 | 9,670.00 | 8,452.66 | 8,928 |
| 2023-06-09 | 9,750.00 | 9,750.00 | 9,650.00 | 9,700.00 | 8,478.88 | 9,765 |
| 2023-06-08 | 9,790.00 | 9,790.00 | 9,670.00 | 9,700.00 | 8,478.88 | 8,513 |
| 2023-06-07 | 9,730.00 | 9,800.00 | 9,710.00 | 9,750.00 | 8,522.58 | 9,239 |
| 2023-06-05 | 9,680.00 | 9,750.00 | 9,650.00 | 9,730.00 | 8,505.10 | 10,969 |
| 2023-06-02 | 9,680.00 | 9,680.00 | 9,560.00 | 9,640.00 | 8,426.43 | 6,477 |
| 2023-06-01 | 9,620.00 | 9,740.00 | 9,550.00 | 9,570.00 | 8,365.24 | 14,840 |
| 2023-05-31 | 9,610.00 | 9,790.00 | 9,610.00 | 9,650.00 | 8,435.17 | 8,717 |
| 2023-05-30 | 9,700.00 | 9,800.00 | 9,660.00 | 9,700.00 | 8,478.88 | 17,502 |
| 2023-05-26 | 9,720.00 | 9,720.00 | 9,610.00 | 9,700.00 | 8,478.88 | 11,487 |
| 2023-05-25 | 9,720.00 | 9,850.00 | 9,630.00 | 9,670.00 | 8,452.66 | 13,478 |
| 2023-05-24 | 9,620.00 | 9,870.00 | 9,550.00 | 9,800.00 | 8,566.29 | 32,416 |
| 2023-05-23 | 9,610.00 | 9,690.00 | 9,510.00 | 9,580.00 | 8,373.99 | 18,152 |
| 2023-05-22 | 9,730.00 | 9,730.00 | 9,610.00 | 9,640.00 | 8,426.43 | 12,903 |
| 2023-05-19 | 9,640.00 | 9,640.00 | 9,530.00 | 9,620.00 | 8,408.95 | 5,221 |
| 2023-05-18 | 9,690.00 | 9,690.00 | 9,540.00 | 9,610.00 | 8,400.21 | 8,521 |
| 2023-05-17 | 9,640.00 | 9,660.00 | 9,550.00 | 9,620.00 | 8,408.95 | 8,415 |
| 2023-05-16 | 9,710.00 | 9,710.00 | 9,570.00 | 9,590.00 | 8,382.73 | 6,626 |
| 2023-05-15 | 9,700.00 | 9,700.00 | 9,460.00 | 9,610.00 | 8,400.21 | 12,196 |
| 2023-05-12 | 9,690.00 | 9,720.00 | 9,590.00 | 9,650.00 | 8,435.17 | 8,089 |
| 2023-05-11 | 9,760.00 | 9,800.00 | 9,610.00 | 9,650.00 | 8,435.17 | 18,908 |
| 2023-05-10 | 9,650.00 | 9,840.00 | 9,650.00 | 9,760.00 | 8,531.33 | 15,868 |
| 2023-05-09 | 9,560.00 | 9,730.00 | 9,520.00 | 9,690.00 | 8,470.14 | 22,298 |
| 2023-05-08 | 9,360.00 | 9,600.00 | 9,350.00 | 9,560.00 | 8,356.50 | 46,839 |
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.