Hitejinro Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,170.00	10,170.00	10,050.00	10,080.00	8,811.04	15,686
2023-02-07	10,170.00	10,170.00	10,040.00	10,110.00	8,837.26	13,429
2023-02-06	10,150.00	10,200.00	10,000.00	10,170.00	8,889.71	21,297
2023-02-03	10,200.00	10,200.00	10,050.00	10,150.00	8,872.23	20,892
2023-02-02	10,220.00	10,220.00	10,110.00	10,180.00	8,898.45	8,146
2023-02-01	10,270.00	10,270.00	10,080.00	10,140.00	8,863.49	16,243
2023-01-31	10,170.00	10,260.00	10,100.00	10,220.00	8,933.42	35,574
2023-01-30	10,150.00	10,200.00	10,080.00	10,110.00	8,837.26	12,295
2023-01-27	10,140.00	10,140.00	10,050.00	10,120.00	8,846.01	14,275
2023-01-26	10,030.00	10,120.00	10,020.00	10,120.00	8,846.01	16,849
2023-01-25	10,100.00	10,200.00	10,020.00	10,120.00	8,846.01	20,296
2023-01-20	9,950.00	10,100.00	9,920.00	10,100.00	8,828.52	15,715
2023-01-19	9,890.00	10,150.00	9,830.00	9,980.00	8,723.63	21,823
2023-01-18	9,880.00	9,890.00	9,790.00	9,890.00	8,644.96	14,555
2023-01-17	9,900.00	9,900.00	9,780.00	9,830.00	8,592.51	6,781
2023-01-16	9,830.00	9,900.00	9,780.00	9,850.00	8,610.00	11,134
2023-01-13	9,830.00	9,920.00	9,790.00	9,830.00	8,592.51	11,539
2023-01-12	9,900.00	9,900.00	9,750.00	9,830.00	8,592.51	13,599
2023-01-11	9,830.00	9,890.00	9,770.00	9,850.00	8,610.00	12,237
2023-01-10	9,820.00	9,930.00	9,760.00	9,770.00	8,540.07	7,653
2023-01-09	9,750.00	9,840.00	9,610.00	9,820.00	8,583.77	18,081
2023-01-06	9,490.00	9,730.00	9,460.00	9,650.00	8,435.17	12,272
2023-01-05	9,390.00	9,540.00	9,390.00	9,460.00	8,269.09	7,750
2023-01-04	9,430.00	9,500.00	9,240.00	9,430.00	8,242.87	21,100
2023-01-03	9,590.00	9,590.00	9,270.00	9,360.00	8,181.68	21,035
2023-01-02	9,730.00	9,810.00	9,270.00	9,530.00	8,330.28	31,640
2022-12-29	10,050.00	10,050.00	9,720.00	9,720.00	8,496.36	42,618
2022-12-28	10,000.00	10,150.00	9,930.00	10,150.00	8,872.23	45,019
2022-12-27	10,100.00	10,250.00	10,050.00	10,150.00	8,435.17	25,343
2022-12-26	10,100.00	10,200.00	10,000.00	10,100.00	8,393.62	22,923
2022-12-23	10,150.00	10,150.00	10,000.00	10,100.00	8,393.62	27,531
2022-12-22	10,200.00	10,200.00	10,050.00	10,200.00	8,476.73	28,935
2022-12-21	10,100.00	10,200.00	10,050.00	10,150.00	8,435.17	59,864
2022-12-20	10,150.00	10,250.00	10,000.00	10,050.00	8,352.07	39,861
2022-12-19	10,250.00	10,300.00	10,150.00	10,250.00	8,518.28	18,878
2022-12-16	10,250.00	10,300.00	10,100.00	10,300.00	8,559.83	15,796
2022-12-15	10,350.00	10,450.00	10,300.00	10,400.00	8,642.94	19,250
2022-12-14	10,350.00	10,450.00	10,250.00	10,350.00	8,601.38	19,244
2022-12-13	10,350.00	10,400.00	10,250.00	10,350.00	8,601.38	20,382
2022-12-12	10,300.00	10,400.00	10,200.00	10,350.00	8,601.38	13,657
2022-12-09	10,350.00	10,350.00	10,100.00	10,350.00	8,601.38	16,824
2022-12-08	10,100.00	10,250.00	10,050.00	10,250.00	8,518.28	12,762
2022-12-07	10,350.00	10,350.00	10,050.00	10,150.00	8,435.17	19,330
2022-12-06	10,350.00	10,400.00	10,150.00	10,200.00	8,476.73	13,914
2022-12-05	10,400.00	10,550.00	10,300.00	10,350.00	8,601.38	24,286
2022-12-02	10,450.00	10,450.00	10,300.00	10,400.00	8,642.94	13,754
2022-12-01	10,450.00	10,450.00	10,350.00	10,400.00	8,642.94	42,594
2022-11-30	10,300.00	10,400.00	10,200.00	10,350.00	8,601.38	13,229
2022-11-29	10,150.00	10,300.00	10,100.00	10,300.00	8,559.83	13,059
2022-11-28	10,400.00	10,400.00	10,150.00	10,200.00	8,476.73	20,004
2022-11-25	10,450.00	10,450.00	10,250.00	10,350.00	8,601.38	19,791
2022-11-24	10,350.00	10,450.00	10,300.00	10,450.00	8,684.49	16,682
2022-11-23	10,350.00	10,450.00	10,250.00	10,400.00	8,642.94	13,533
2022-11-22	10,400.00	10,550.00	10,250.00	10,350.00	8,601.38	26,952
2022-11-21	10,650.00	10,950.00	10,450.00	10,550.00	8,767.59	27,290
2022-11-18	10,650.00	10,700.00	10,450.00	10,550.00	8,767.59	10,979
2022-11-17	10,750.00	10,800.00	10,600.00	10,650.00	8,850.70	6,649
2022-11-16	10,750.00	10,850.00	10,600.00	10,800.00	8,975.36	20,780
2022-11-15	10,650.00	10,800.00	10,550.00	10,750.00	8,933.80	26,985
2022-11-14	10,550.00	10,700.00	10,450.00	10,600.00	8,809.15	22,462

← NewerPage 16 of 21 · 1,228 trading daysOlder →

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.