Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,230.00 | 9,280.00 | 9,190.00 | 9,220.00 | 8,059.31 | 4,261 |
| 2023-05-03 | 9,220.00 | 9,290.00 | 9,190.00 | 9,200.00 | 8,041.82 | 97,339 |
| 2023-05-02 | 9,220.00 | 9,270.00 | 9,110.00 | 9,220.00 | 8,059.31 | 11,077 |
| 2023-04-28 | 9,210.00 | 9,210.00 | 9,120.00 | 9,170.00 | 8,015.60 | 8,735 |
| 2023-04-27 | 9,220.00 | 9,240.00 | 9,110.00 | 9,120.00 | 7,971.89 | 8,571 |
| 2023-04-26 | 9,250.00 | 9,250.00 | 9,130.00 | 9,140.00 | 7,989.38 | 5,978 |
| 2023-04-25 | 9,330.00 | 9,330.00 | 9,150.00 | 9,190.00 | 8,033.08 | 18,748 |
| 2023-04-24 | 9,410.00 | 9,430.00 | 9,280.00 | 9,330.00 | 8,155.46 | 15,536 |
| 2023-04-21 | 9,470.00 | 9,650.00 | 9,370.00 | 9,430.00 | 8,242.87 | 6,803 |
| 2023-04-20 | 9,550.00 | 9,690.00 | 9,500.00 | 9,500.00 | 8,304.06 | 14,796 |
| 2023-04-19 | 9,430.00 | 9,600.00 | 9,430.00 | 9,590.00 | 8,382.73 | 16,381 |
| 2023-04-18 | 9,440.00 | 9,480.00 | 9,420.00 | 9,430.00 | 8,242.87 | 12,794 |
| 2023-04-17 | 9,510.00 | 9,510.00 | 9,420.00 | 9,440.00 | 8,251.61 | 8,552 |
| 2023-04-14 | 9,430.00 | 9,550.00 | 9,390.00 | 9,460.00 | 8,269.09 | 10,588 |
| 2023-04-13 | 9,280.00 | 9,450.00 | 9,280.00 | 9,410.00 | 8,225.39 | 7,829 |
| 2023-04-12 | 9,320.00 | 9,390.00 | 9,320.00 | 9,370.00 | 8,190.42 | 9,868 |
| 2023-04-11 | 9,400.00 | 9,400.00 | 9,270.00 | 9,370.00 | 8,190.42 | 16,833 |
| 2023-04-10 | 9,390.00 | 9,390.00 | 9,290.00 | 9,330.00 | 8,155.46 | 8,638 |
| 2023-04-07 | 9,380.00 | 9,440.00 | 9,260.00 | 9,390.00 | 8,207.90 | 10,163 |
| 2023-04-06 | 9,380.00 | 9,420.00 | 9,270.00 | 9,300.00 | 8,129.23 | 11,280 |
| 2023-04-05 | 9,450.00 | 9,450.00 | 9,350.00 | 9,400.00 | 8,216.65 | 5,615 |
| 2023-04-04 | 9,330.00 | 9,470.00 | 9,300.00 | 9,400.00 | 8,216.65 | 16,868 |
| 2023-04-03 | 9,300.00 | 9,480.00 | 9,230.00 | 9,440.00 | 8,251.61 | 15,675 |
| 2023-03-31 | 9,280.00 | 9,280.00 | 9,140.00 | 9,280.00 | 8,111.75 | 13,827 |
| 2023-03-30 | 9,090.00 | 9,250.00 | 9,030.00 | 9,250.00 | 8,085.53 | 20,601 |
| 2023-03-29 | 9,080.00 | 9,100.00 | 9,010.00 | 9,020.00 | 7,884.48 | 13,354 |
| 2023-03-28 | 9,000.00 | 9,110.00 | 8,990.00 | 9,030.00 | 7,893.22 | 38,953 |
| 2023-03-27 | 9,180.00 | 9,180.00 | 8,960.00 | 9,000.00 | 7,867.00 | 16,545 |
| 2023-03-24 | 9,190.00 | 9,190.00 | 9,080.00 | 9,100.00 | 7,954.41 | 7,090 |
| 2023-03-23 | 9,180.00 | 9,180.00 | 9,070.00 | 9,100.00 | 7,954.41 | 7,809 |
| 2023-03-22 | 9,170.00 | 9,250.00 | 9,140.00 | 9,180.00 | 8,024.34 | 8,332 |
| 2023-03-21 | 9,270.00 | 9,270.00 | 9,160.00 | 9,210.00 | 8,050.56 | 8,235 |
| 2023-03-20 | 9,180.00 | 9,350.00 | 9,170.00 | 9,270.00 | 8,103.01 | 6,652 |
| 2023-03-17 | 9,080.00 | 9,210.00 | 9,070.00 | 9,210.00 | 8,050.56 | 9,241 |
| 2023-03-16 | 9,200.00 | 9,200.00 | 9,000.00 | 9,080.00 | 7,936.93 | 17,586 |
| 2023-03-15 | 9,110.00 | 9,200.00 | 9,050.00 | 9,200.00 | 8,041.82 | 10,063 |
| 2023-03-14 | 9,410.00 | 9,410.00 | 9,000.00 | 9,030.00 | 7,893.22 | 64,021 |
| 2023-03-13 | 9,450.00 | 9,600.00 | 9,300.00 | 9,390.00 | 8,207.90 | 15,169 |
| 2023-03-10 | 9,610.00 | 9,680.00 | 9,460.00 | 9,480.00 | 8,286.57 | 33,350 |
| 2023-03-09 | 9,770.00 | 9,770.00 | 9,550.00 | 9,690.00 | 8,470.14 | 38,368 |
| 2023-03-08 | 9,850.00 | 9,850.00 | 9,700.00 | 9,740.00 | 8,513.84 | 14,089 |
| 2023-03-07 | 9,960.00 | 9,960.00 | 9,700.00 | 9,850.00 | 8,610.00 | 29,855 |
| 2023-03-06 | 9,990.00 | 9,990.00 | 9,830.00 | 9,900.00 | 8,653.70 | 14,416 |
| 2023-03-03 | 9,940.00 | 9,950.00 | 9,830.00 | 9,860.00 | 8,618.74 | 12,077 |
| 2023-03-02 | 10,030.00 | 10,050.00 | 9,840.00 | 9,940.00 | 8,688.67 | 16,050 |
| 2023-02-28 | 9,990.00 | 10,010.00 | 9,940.00 | 9,940.00 | 8,688.67 | 12,113 |
| 2023-02-27 | 10,090.00 | 10,090.00 | 9,900.00 | 9,990.00 | 8,732.37 | 28,849 |
| 2023-02-24 | 10,220.00 | 10,240.00 | 10,040.00 | 10,130.00 | 8,854.75 | 15,830 |
| 2023-02-23 | 10,140.00 | 10,280.00 | 10,120.00 | 10,220.00 | 8,933.42 | 18,607 |
| 2023-02-22 | 10,200.00 | 10,200.00 | 10,070.00 | 10,140.00 | 8,863.49 | 18,164 |
| 2023-02-21 | 10,130.00 | 10,280.00 | 10,130.00 | 10,260.00 | 8,968.38 | 67,387 |
| 2023-02-20 | 9,990.00 | 10,290.00 | 9,970.00 | 10,180.00 | 8,898.45 | 101,346 |
| 2023-02-17 | 9,920.00 | 9,970.00 | 9,900.00 | 9,950.00 | 8,697.41 | 45,658 |
| 2023-02-16 | 10,020.00 | 10,070.00 | 9,900.00 | 9,920.00 | 8,671.18 | 15,189 |
| 2023-02-15 | 10,130.00 | 10,140.00 | 9,860.00 | 10,040.00 | 8,776.08 | 30,561 |
| 2023-02-14 | 10,070.00 | 10,110.00 | 10,000.00 | 10,110.00 | 8,837.26 | 16,312 |
| 2023-02-13 | 10,110.00 | 10,110.00 | 9,960.00 | 10,100.00 | 8,828.52 | 17,547 |
| 2023-02-10 | 10,150.00 | 10,150.00 | 9,950.00 | 10,110.00 | 8,837.26 | 32,377 |
| 2023-02-09 | 10,080.00 | 10,200.00 | 10,040.00 | 10,110.00 | 8,837.26 | 37,637 |
| 2023-02-08 | 10,170.00 | 10,170.00 | 10,050.00 | 10,080.00 | 8,811.04 | 15,686 |
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.