Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,310.00 | 8,310.00 | 8,080.00 | 8,090.00 | 8,090.00 | 13,854 |
| 2026-07-16 | 8,350.00 | 8,400.00 | 8,230.00 | 8,310.00 | 8,310.00 | 21,081 |
| 2026-07-15 | 8,300.00 | 8,390.00 | 8,230.00 | 8,230.00 | 8,230.00 | 22,781 |
| 2026-07-14 | 8,270.00 | 8,400.00 | 8,140.00 | 8,350.00 | 8,350.00 | 25,604 |
| 2026-07-13 | 8,370.00 | 8,420.00 | 8,180.00 | 8,250.00 | 8,250.00 | 8,977 |
| 2026-07-10 | 8,170.00 | 8,500.00 | 8,110.00 | 8,290.00 | 8,290.00 | 17,911 |
| 2026-07-09 | 8,220.00 | 8,320.00 | 8,060.00 | 8,070.00 | 8,070.00 | 19,585 |
| 2026-07-08 | 8,320.00 | 8,430.00 | 8,200.00 | 8,290.00 | 8,290.00 | 51,009 |
| 2026-07-07 | 8,260.00 | 8,390.00 | 8,145.00 | 8,320.00 | 8,320.00 | 28,761 |
| 2026-07-06 | 8,340.00 | 8,390.00 | 8,240.00 | 8,320.00 | 8,320.00 | 5,488 |
| 2026-07-03 | 8,120.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | 6,704 |
| 2026-07-02 | 7,990.00 | 8,630.00 | 7,790.00 | 8,230.00 | 8,230.00 | 34,888 |
| 2026-07-01 | 7,880.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,990.00 | 5,333 |
| 2026-06-30 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | 12,455 |
| 2026-06-29 | 7,590.00 | 7,950.00 | 7,470.00 | 7,940.00 | 7,940.00 | 15,883 |
| 2026-06-26 | 7,640.00 | 7,650.00 | 7,310.00 | 7,500.00 | 7,500.00 | 566,765 |
| 2026-06-25 | 7,770.00 | 7,810.00 | 7,640.00 | 7,640.00 | 7,640.00 | 522,959 |
| 2026-06-24 | 7,670.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 26,450 |
| 2026-06-23 | 7,970.00 | 7,970.00 | 7,620.00 | 7,620.00 | 7,620.00 | 115,248 |
| 2026-06-22 | 7,980.00 | 8,260.00 | 7,890.00 | 7,970.00 | 7,970.00 | 18,660 |
| 2026-06-19 | 8,260.00 | 8,260.00 | 7,940.00 | 8,040.00 | 8,040.00 | 34,880 |
| 2026-06-18 | 8,330.00 | 8,380.00 | 8,210.00 | 8,290.00 | 8,290.00 | 18,253 |
| 2026-06-17 | 8,400.00 | 8,490.00 | 8,340.00 | 8,360.00 | 8,360.00 | 11,926 |
| 2026-06-16 | 8,420.00 | 8,450.00 | 8,340.00 | 8,400.00 | 8,400.00 | 11,839 |
| 2026-06-15 | 8,460.00 | 8,490.00 | 8,300.00 | 8,380.00 | 8,380.00 | 15,935 |
| 2026-06-12 | 8,290.00 | 8,490.00 | 8,140.00 | 8,470.00 | 8,470.00 | 37,241 |
| 2026-06-11 | 8,030.00 | 8,350.00 | 7,940.00 | 8,050.00 | 8,050.00 | 53,893 |
| 2026-06-10 | 8,230.00 | 8,230.00 | 7,860.00 | 8,040.00 | 8,040.00 | 17,301 |
| 2026-06-09 | 7,890.00 | 8,160.00 | 7,890.00 | 8,010.00 | 8,010.00 | 35,369 |
| 2026-06-08 | 8,100.00 | 8,100.00 | 7,850.00 | 7,960.00 | 7,960.00 | 18,181 |
| 2026-06-05 | 8,070.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,190.00 | 13,989 |
| 2026-06-04 | 8,220.00 | 8,220.00 | 8,020.00 | 8,070.00 | 8,070.00 | 17,325 |
| 2026-06-02 | 8,100.00 | 8,230.00 | 7,940.00 | 8,220.00 | 8,220.00 | 25,755 |
| 2026-06-01 | 8,320.00 | 8,330.00 | 7,990.00 | 7,990.00 | 7,990.00 | 38,684 |
| 2026-05-29 | 8,510.00 | 8,560.00 | 8,240.00 | 8,320.00 | 8,320.00 | 23,915 |
| 2026-05-28 | 8,760.00 | 8,760.00 | 8,290.00 | 8,510.00 | 8,510.00 | 22,275 |
| 2026-05-27 | 8,680.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,510.00 | 30,582 |
| 2026-05-26 | 8,670.00 | 8,810.00 | 8,660.00 | 8,680.00 | 8,680.00 | 22,807 |
| 2026-05-22 | 8,610.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 13,210 |
| 2026-05-21 | 8,520.00 | 8,790.00 | 8,520.00 | 8,610.00 | 8,610.00 | 32,323 |
| 2026-05-20 | 8,810.00 | 8,810.00 | 8,510.00 | 8,520.00 | 8,520.00 | 27,273 |
| 2026-05-19 | 8,700.00 | 8,930.00 | 8,620.00 | 8,660.00 | 8,660.00 | 25,564 |
| 2026-05-18 | 8,860.00 | 8,950.00 | 8,600.00 | 8,750.00 | 8,750.00 | 41,931 |
| 2026-05-15 | 9,030.00 | 9,130.00 | 8,830.00 | 8,860.00 | 8,860.00 | 31,824 |
| 2026-05-14 | 8,650.00 | 9,040.00 | 8,650.00 | 9,020.00 | 9,020.00 | 29,769 |
| 2026-05-13 | 8,830.00 | 8,830.00 | 8,660.00 | 8,700.00 | 8,700.00 | 24,738 |
| 2026-05-12 | 8,940.00 | 8,950.00 | 8,710.00 | 8,760.00 | 8,760.00 | 28,408 |
| 2026-05-11 | 8,980.00 | 9,300.00 | 8,920.00 | 8,940.00 | 8,940.00 | 24,714 |
| 2026-05-08 | 9,290.00 | 9,290.00 | 8,920.00 | 9,050.00 | 9,050.00 | 12,281 |
| 2026-05-07 | 9,050.00 | 9,110.00 | 8,980.00 | 9,040.00 | 9,040.00 | 57,589 |
| 2026-05-06 | 9,230.00 | 9,230.00 | 9,090.00 | 9,100.00 | 9,100.00 | 46,919 |
| 2026-05-04 | 9,220.00 | 9,250.00 | 9,170.00 | 9,200.00 | 9,200.00 | 32,500 |
| 2026-04-30 | 9,210.00 | 9,280.00 | 9,150.00 | 9,210.00 | 9,210.00 | 18,153 |
| 2026-04-29 | 9,200.00 | 9,300.00 | 9,130.00 | 9,130.00 | 9,130.00 | 24,275 |
| 2026-04-28 | 9,130.00 | 9,290.00 | 9,130.00 | 9,200.00 | 9,200.00 | 8,694 |
| 2026-04-27 | 9,280.00 | 9,280.00 | 9,170.00 | 9,210.00 | 9,210.00 | 7,855 |
| 2026-04-24 | 9,170.00 | 9,270.00 | 9,170.00 | 9,240.00 | 9,240.00 | 14,056 |
| 2026-04-23 | 9,180.00 | 9,280.00 | 9,160.00 | 9,170.00 | 9,170.00 | 17,291 |
| 2026-04-22 | 9,180.00 | 9,200.00 | 9,110.00 | 9,180.00 | 9,180.00 | 12,412 |
| 2026-04-21 | 9,180.00 | 9,220.00 | 9,160.00 | 9,180.00 | 9,180.00 | 17,581 |
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.