Hitejinro Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,450.00	10,650.00	10,400.00	10,450.00	8,684.49	19,884
2022-11-10	10,350.00	10,400.00	10,200.00	10,300.00	8,559.83	6,757
2022-11-09	10,450.00	10,450.00	10,250.00	10,350.00	8,601.38	11,431
2022-11-08	10,350.00	10,450.00	10,250.00	10,350.00	8,601.38	11,569
2022-11-07	10,200.00	10,350.00	10,150.00	10,250.00	8,518.28	9,842
2022-11-04	10,100.00	10,200.00	10,050.00	10,150.00	8,435.17	5,314
2022-11-03	10,100.00	10,150.00	10,000.00	10,150.00	8,435.17	9,044
2022-11-02	10,150.00	10,200.00	10,100.00	10,150.00	8,435.17	7,902
2022-11-01	10,000.00	10,150.00	10,000.00	10,150.00	8,435.17	13,317
2022-10-31	10,100.00	10,150.00	10,050.00	10,100.00	8,393.62	3,679
2022-10-28	10,150.00	10,150.00	10,000.00	10,100.00	8,393.62	6,904
2022-10-27	10,050.00	10,150.00	9,990.00	10,100.00	8,393.62	6,745
2022-10-26	10,150.00	10,150.00	9,970.00	10,000.00	8,310.52	22,247
2022-10-25	10,050.00	10,100.00	10,000.00	10,100.00	8,393.62	12,731
2022-10-24	10,150.00	10,200.00	10,000.00	10,050.00	8,352.07	9,162
2022-10-21	10,000.00	10,050.00	9,990.00	10,050.00	8,352.07	7,618
2022-10-20	10,100.00	10,100.00	9,950.00	10,050.00	8,352.07	9,413
2022-10-19	10,200.00	10,250.00	10,050.00	10,100.00	8,393.62	8,091
2022-10-18	10,150.00	10,200.00	10,050.00	10,100.00	8,393.62	10,019
2022-10-17	9,910.00	10,050.00	9,910.00	10,050.00	8,352.07	5,985
2022-10-14	10,050.00	10,150.00	10,000.00	10,050.00	8,352.07	12,657
2022-10-13	10,050.00	10,050.00	9,950.00	10,000.00	8,310.52	26,509
2022-10-12	10,050.00	10,100.00	10,000.00	10,050.00	8,352.07	7,962
2022-10-11	10,100.00	10,100.00	9,900.00	10,100.00	8,393.62	18,886
2022-10-07	10,200.00	10,250.00	10,050.00	10,200.00	8,476.73	10,529
2022-10-06	10,150.00	10,300.00	10,100.00	10,200.00	8,476.73	8,133
2022-10-05	10,350.00	10,500.00	9,920.00	10,100.00	8,393.62	23,766
2022-10-04	10,150.00	10,300.00	10,100.00	10,250.00	8,518.28	11,586
2022-09-30	9,800.00	10,200.00	9,720.00	10,050.00	8,352.07	26,285
2022-09-29	10,100.00	10,200.00	9,910.00	9,910.00	8,235.72	47,088
2022-09-28	10,350.00	10,500.00	9,980.00	10,000.00	8,310.52	50,849
2022-09-27	10,150.00	12,550.00	9,910.00	10,300.00	8,559.83	411,664
2022-09-26	10,700.00	10,700.00	10,000.00	10,100.00	8,393.62	77,105
2022-09-23	11,250.00	11,300.00	10,700.00	10,850.00	9,016.91	30,275
2022-09-22	11,250.00	11,450.00	11,150.00	11,250.00	9,349.33	20,761
2022-09-21	11,350.00	11,450.00	11,200.00	11,350.00	9,432.43	9,478
2022-09-20	11,300.00	11,400.00	11,300.00	11,350.00	9,432.43	5,140
2022-09-19	11,400.00	11,450.00	11,150.00	11,250.00	9,349.33	44,077
2022-09-16	11,450.00	11,600.00	11,450.00	11,550.00	9,598.64	12,185
2022-09-15	11,600.00	11,650.00	11,500.00	11,650.00	9,681.75	11,866
2022-09-14	11,700.00	11,700.00	11,550.00	11,600.00	9,640.20	14,601
2022-09-13	11,600.00	11,800.00	11,600.00	11,800.00	9,806.41	14,751
2022-09-08	11,450.00	11,600.00	11,400.00	11,400.00	9,473.99	10,291
2022-09-07	11,650.00	11,650.00	11,350.00	11,500.00	9,557.09	14,372
2022-09-06	11,500.00	11,750.00	11,400.00	11,650.00	9,681.75	14,775
2022-09-05	11,550.00	11,600.00	11,400.00	11,500.00	9,557.09	13,790
2022-09-02	11,500.00	11,650.00	11,400.00	11,650.00	9,681.75	11,382
2022-09-01	11,700.00	11,750.00	11,500.00	11,500.00	9,557.09	14,459
2022-08-31	11,800.00	11,800.00	11,650.00	11,700.00	9,723.30	8,013
2022-08-30	11,600.00	11,950.00	11,550.00	11,800.00	9,806.41	19,739
2022-08-29	11,500.00	11,800.00	11,450.00	11,650.00	9,681.75	20,963
2022-08-26	12,050.00	12,100.00	11,800.00	11,850.00	9,847.96	11,640
2022-08-25	11,850.00	12,050.00	11,700.00	12,050.00	10,014.17	23,004
2022-08-24	11,500.00	11,950.00	11,450.00	11,850.00	9,847.96	36,779
2022-08-23	11,350.00	11,550.00	11,350.00	11,500.00	9,557.09	11,528
2022-08-22	11,450.00	11,550.00	11,350.00	11,450.00	9,515.54	23,819
2022-08-19	11,650.00	11,750.00	11,500.00	11,550.00	9,598.64	38,620
2022-08-18	11,600.00	11,700.00	11,550.00	11,650.00	9,681.75	27,824
2022-08-17	11,900.00	11,900.00	11,600.00	11,650.00	9,681.75	31,965
2022-08-16	12,200.00	12,200.00	11,700.00	11,900.00	9,889.51	29,969

← NewerPage 17 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.