Hitejinro Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,500.00	13,600.00	13,450.00	13,550.00	11,260.75	11,822
2022-05-17	13,350.00	13,600.00	13,250.00	13,550.00	11,260.75	21,591
2022-05-16	13,200.00	13,450.00	13,200.00	13,300.00	11,052.99	10,601
2022-05-13	13,000.00	13,300.00	13,000.00	13,150.00	10,928.33	17,462
2022-05-12	13,150.00	13,500.00	13,100.00	13,150.00	10,928.33	20,034
2022-05-11	13,400.00	13,450.00	13,100.00	13,100.00	10,886.77	15,644
2022-05-10	13,350.00	13,400.00	13,100.00	13,300.00	11,052.99	23,628
2022-05-09	13,750.00	13,850.00	13,450.00	13,550.00	11,260.75	31,136
2022-05-06	13,800.00	13,900.00	13,550.00	13,900.00	11,551.62	19,432
2022-05-04	14,150.00	14,300.00	13,850.00	13,950.00	11,593.17	19,819
2022-05-03	14,100.00	14,200.00	13,950.00	14,150.00	11,759.38	26,030
2022-05-02	13,950.00	14,100.00	13,900.00	14,100.00	11,717.83	12,881
2022-04-29	14,250.00	14,250.00	13,950.00	14,100.00	11,717.83	20,462
2022-04-28	14,300.00	14,300.00	14,050.00	14,150.00	11,759.38	11,765
2022-04-27	14,200.00	14,300.00	13,900.00	14,100.00	11,717.83	30,087
2022-04-26	14,250.00	14,450.00	14,000.00	14,400.00	11,967.14	55,746
2022-04-25	14,200.00	14,400.00	14,100.00	14,200.00	11,800.93	51,238
2022-04-22	14,300.00	14,400.00	14,200.00	14,350.00	11,925.59	37,808
2022-04-21	14,400.00	14,400.00	14,150.00	14,300.00	11,884.04	30,643
2022-04-20	13,850.00	15,200.00	13,750.00	14,350.00	11,925.59	284,771
2022-04-19	13,950.00	13,950.00	13,650.00	13,750.00	11,426.96	18,451
2022-04-18	14,000.00	14,000.00	13,750.00	13,850.00	11,510.06	17,419
2022-04-15	13,650.00	13,900.00	13,650.00	13,800.00	11,468.51	20,715
2022-04-14	13,700.00	13,750.00	13,450.00	13,650.00	11,343.85	20,350
2022-04-13	13,450.00	13,700.00	13,450.00	13,700.00	11,385.41	9,297
2022-04-12	13,700.00	13,700.00	13,400.00	13,600.00	11,302.30	10,569
2022-04-11	13,600.00	13,750.00	13,600.00	13,700.00	11,385.41	11,734
2022-04-08	13,650.00	13,650.00	13,350.00	13,600.00	11,302.30	10,696
2022-04-07	13,750.00	13,900.00	13,550.00	13,600.00	11,302.30	9,380
2022-04-06	13,950.00	14,000.00	13,750.00	13,750.00	11,426.96	10,031
2022-04-05	13,900.00	14,000.00	13,800.00	13,950.00	11,593.17	12,528
2022-04-04	13,850.00	14,100.00	13,800.00	14,000.00	11,634.72	17,519
2022-04-01	13,750.00	13,850.00	13,550.00	13,800.00	11,468.51	26,078
2022-03-31	13,550.00	13,650.00	13,450.00	13,650.00	11,343.85	8,532
2022-03-30	13,550.00	13,600.00	13,450.00	13,500.00	11,219.20	10,211
2022-03-29	13,750.00	13,750.00	13,500.00	13,550.00	11,260.75	8,934
2022-03-28	13,700.00	13,900.00	13,600.00	13,650.00	11,343.85	22,826
2022-03-25	13,650.00	13,750.00	13,550.00	13,700.00	11,385.41	13,092
2022-03-24	13,600.00	13,650.00	13,400.00	13,550.00	11,260.75	16,674
2022-03-23	13,550.00	13,650.00	13,450.00	13,600.00	11,302.30	9,986
2022-03-22	13,600.00	13,700.00	13,450.00	13,550.00	11,260.75	9,372
2022-03-21	13,600.00	13,650.00	13,450.00	13,600.00	11,302.30	5,485
2022-03-18	13,600.00	13,650.00	13,450.00	13,550.00	11,260.75	12,625
2022-03-17	13,600.00	13,600.00	13,400.00	13,550.00	11,260.75	11,816
2022-03-16	13,550.00	13,550.00	13,400.00	13,500.00	11,219.20	17,887
2022-03-15	13,250.00	13,550.00	13,250.00	13,550.00	11,260.75	18,652
2022-03-14	13,450.00	13,450.00	13,150.00	13,350.00	11,094.54	9,406
2022-03-11	13,350.00	13,450.00	13,300.00	13,450.00	11,177.64	11,033
2022-03-10	13,100.00	13,450.00	13,050.00	13,400.00	11,136.09	10,433
2022-03-08	13,100.00	13,100.00	12,800.00	12,950.00	10,762.12	17,045
2022-03-07	13,400.00	13,400.00	12,900.00	13,100.00	10,886.77	23,857
2022-03-04	13,450.00	13,550.00	13,200.00	13,450.00	11,177.64	18,384
2022-03-03	13,350.00	13,600.00	13,350.00	13,450.00	11,177.64	10,525
2022-03-02	13,200.00	13,450.00	13,200.00	13,350.00	11,094.54	9,795
2022-02-28	13,050.00	13,400.00	13,000.00	13,200.00	10,969.88	12,268
2022-02-25	13,200.00	13,300.00	12,900.00	13,050.00	10,845.22	10,078
2022-02-24	13,300.00	13,300.00	12,900.00	12,900.00	10,720.56	23,809
2022-02-23	13,700.00	13,700.00	13,150.00	13,350.00	11,094.54	33,762
2022-02-22	13,850.00	13,900.00	13,600.00	13,700.00	11,385.41	27,464
2022-02-21	13,800.00	14,050.00	13,650.00	14,000.00	11,634.72	30,730

← NewerPage 19 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.