Hitejinro Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	11,700.00	12,050.00	11,650.00	11,950.00	9,931.07	29,291
2022-08-11	11,650.00	11,850.00	11,650.00	11,800.00	9,806.41	11,564
2022-08-10	11,700.00	11,700.00	11,450.00	11,550.00	9,598.64	19,332
2022-08-09	11,650.00	11,800.00	11,550.00	11,700.00	9,723.30	13,277
2022-08-08	11,800.00	11,800.00	11,650.00	11,750.00	9,764.86	4,655
2022-08-05	11,850.00	11,900.00	11,600.00	11,800.00	9,806.41	9,227
2022-08-04	11,850.00	11,850.00	11,750.00	11,800.00	9,806.41	13,015
2022-08-03	11,550.00	11,900.00	11,550.00	11,850.00	9,847.96	15,770
2022-08-02	11,750.00	11,800.00	11,550.00	11,650.00	9,681.75	10,762
2022-08-01	11,700.00	11,900.00	11,500.00	11,750.00	9,764.86	28,053
2022-07-29	11,550.00	11,750.00	11,500.00	11,650.00	9,681.75	14,750
2022-07-28	11,500.00	11,600.00	11,400.00	11,500.00	9,557.09	20,161
2022-07-27	11,400.00	11,550.00	11,350.00	11,500.00	9,557.09	6,331
2022-07-26	11,400.00	11,800.00	11,400.00	11,400.00	9,473.99	16,893
2022-07-25	11,450.00	11,450.00	11,150.00	11,450.00	9,515.54	14,539
2022-07-22	11,600.00	11,650.00	11,400.00	11,450.00	9,515.54	12,779
2022-07-21	11,750.00	11,750.00	11,500.00	11,600.00	9,640.20	15,256
2022-07-20	11,500.00	11,700.00	11,500.00	11,700.00	9,723.30	16,473
2022-07-19	11,500.00	11,550.00	11,350.00	11,500.00	9,557.09	15,400
2022-07-18	11,650.00	11,700.00	11,300.00	11,500.00	9,557.09	30,841
2022-07-15	11,500.00	11,800.00	11,250.00	11,550.00	9,598.64	44,627
2022-07-14	11,000.00	13,500.00	10,950.00	11,550.00	9,598.64	183,334
2022-07-13	11,000.00	11,150.00	10,950.00	10,950.00	9,100.01	6,784
2022-07-12	11,200.00	11,200.00	10,900.00	11,000.00	9,141.57	9,984
2022-07-11	11,250.00	11,300.00	11,150.00	11,200.00	9,307.78	4,194
2022-07-08	11,300.00	11,400.00	11,200.00	11,250.00	9,349.33	7,547
2022-07-07	11,200.00	11,300.00	11,200.00	11,250.00	9,349.33	7,020
2022-07-06	11,400.00	11,400.00	11,200.00	11,250.00	9,349.33	3,958
2022-07-05	11,100.00	11,350.00	11,100.00	11,350.00	9,432.43	11,599
2022-07-04	11,350.00	11,400.00	10,950.00	11,100.00	9,224.67	11,659
2022-07-01	11,450.00	11,500.00	11,200.00	11,300.00	9,390.88	10,910
2022-06-30	11,400.00	11,500.00	11,300.00	11,450.00	9,515.54	8,279
2022-06-29	11,500.00	11,550.00	11,400.00	11,500.00	9,557.09	8,923
2022-06-28	11,800.00	11,800.00	11,450.00	11,650.00	9,681.75	8,981
2022-06-27	11,700.00	11,750.00	11,500.00	11,700.00	9,723.30	11,730
2022-06-24	10,850.00	11,500.00	10,850.00	11,400.00	9,473.99	19,033
2022-06-23	11,500.00	11,600.00	10,900.00	11,100.00	9,224.67	40,187
2022-06-22	12,200.00	12,250.00	11,550.00	11,650.00	9,681.75	18,090
2022-06-21	11,700.00	12,100.00	11,650.00	12,100.00	10,055.72	15,167
2022-06-20	12,400.00	12,400.00	11,650.00	11,850.00	9,847.96	29,260
2022-06-17	12,200.00	12,350.00	12,050.00	12,150.00	10,097.28	23,197
2022-06-16	12,800.00	12,900.00	12,300.00	12,600.00	10,471.25	14,733
2022-06-15	12,700.00	13,050.00	12,600.00	12,600.00	10,471.25	27,723
2022-06-14	12,400.00	12,850.00	12,300.00	12,850.00	10,679.01	16,465
2022-06-13	13,150.00	13,200.00	12,600.00	12,700.00	10,554.35	42,032
2022-06-10	13,500.00	13,500.00	13,250.00	13,400.00	11,136.09	12,619
2022-06-09	13,600.00	13,600.00	13,350.00	13,500.00	11,219.20	18,687
2022-06-08	13,650.00	13,800.00	13,400.00	13,500.00	11,219.20	31,694
2022-06-07	13,850.00	13,900.00	13,400.00	13,700.00	11,385.41	36,822
2022-06-03	13,750.00	13,900.00	13,600.00	13,850.00	11,510.06	37,039
2022-06-02	13,600.00	13,850.00	13,550.00	13,750.00	11,426.96	21,589
2022-05-31	13,650.00	13,850.00	13,450.00	13,650.00	11,343.85	34,277
2022-05-30	13,550.00	13,750.00	13,400.00	13,700.00	11,385.41	32,609
2022-05-27	13,450.00	13,450.00	13,150.00	13,300.00	11,052.99	25,478
2022-05-26	13,250.00	13,400.00	13,150.00	13,200.00	10,969.88	4,910
2022-05-25	13,150.00	13,250.00	13,050.00	13,200.00	10,969.88	13,491
2022-05-24	13,450.00	13,450.00	12,950.00	13,150.00	10,928.33	14,038
2022-05-23	13,350.00	13,450.00	13,250.00	13,300.00	11,052.99	5,870
2022-05-20	13,350.00	13,550.00	13,300.00	13,350.00	11,094.54	6,338
2022-05-19	13,300.00	13,450.00	13,150.00	13,350.00	11,094.54	20,006

← NewerPage 18 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.