Hitejinro Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,700.00	14,000.00	13,500.00	13,800.00	11,468.51	53,225
2022-02-17	13,300.00	13,750.00	13,300.00	13,700.00	11,385.41	44,916
2022-02-16	13,250.00	13,400.00	13,050.00	13,400.00	11,136.09	24,094
2022-02-15	13,400.00	13,450.00	13,100.00	13,200.00	10,969.88	35,052
2022-02-14	13,000.00	13,450.00	13,000.00	13,450.00	11,177.64	38,883
2022-02-11	13,050.00	13,300.00	13,050.00	13,200.00	10,969.88	40,675
2022-02-10	13,000.00	13,250.00	12,850.00	13,050.00	10,845.22	43,273
2022-02-09	12,650.00	13,050.00	12,600.00	13,000.00	10,803.67	47,878
2022-02-08	12,650.00	12,750.00	12,500.00	12,600.00	10,471.25	30,560
2022-02-07	12,350.00	12,700.00	12,200.00	12,500.00	10,388.14	36,044
2022-02-04	11,850.00	12,450.00	11,750.00	12,350.00	10,263.49	49,678
2022-02-03	11,500.00	11,850.00	11,500.00	11,750.00	9,764.86	10,165
2022-01-28	11,050.00	11,450.00	11,050.00	11,450.00	9,515.54	12,602
2022-01-27	11,750.00	11,750.00	11,000.00	11,050.00	9,183.12	29,908
2022-01-26	11,550.00	11,800.00	11,550.00	11,750.00	9,764.86	8,656
2022-01-25	11,700.00	11,800.00	11,500.00	11,550.00	9,598.64	31,315
2022-01-24	11,900.00	11,900.00	11,750.00	11,900.00	9,889.51	12,319
2022-01-21	11,850.00	11,900.00	11,750.00	11,900.00	9,889.51	8,477
2022-01-20	11,700.00	11,900.00	11,650.00	11,850.00	9,847.96	9,232
2022-01-19	12,000.00	12,000.00	11,650.00	11,650.00	9,681.75	23,618
2022-01-18	12,250.00	12,250.00	11,850.00	11,900.00	9,889.51	34,770
2022-01-17	12,300.00	12,400.00	12,150.00	12,250.00	10,180.38	14,175
2022-01-14	12,600.00	12,600.00	12,300.00	12,350.00	10,263.49	16,687
2022-01-13	12,500.00	12,650.00	12,500.00	12,600.00	10,471.25	19,480
2022-01-12	12,350.00	12,500.00	12,350.00	12,450.00	10,346.59	13,768
2022-01-11	12,450.00	12,550.00	12,300.00	12,300.00	10,221.93	12,004
2022-01-10	12,450.00	12,500.00	12,350.00	12,450.00	10,346.59	12,125
2022-01-07	12,350.00	12,550.00	12,300.00	12,400.00	10,305.04	15,865
2022-01-06	12,300.00	12,500.00	12,300.00	12,300.00	10,221.93	20,707
2022-01-05	12,500.00	12,500.00	12,300.00	12,450.00	10,346.59	18,788
2022-01-04	12,450.00	12,500.00	12,350.00	12,500.00	10,388.14	16,706
2022-01-03	12,350.00	12,400.00	12,200.00	12,400.00	10,305.04	14,006
2021-12-30	12,350.00	12,350.00	12,200.00	12,200.00	10,138.83	12,494
2021-12-29	12,300.00	12,400.00	12,250.00	12,350.00	10,263.49	14,874
2021-12-28	12,500.00	12,550.00	12,350.00	12,500.00	10,014.17	36,210
2021-12-27	12,300.00	12,500.00	12,250.00	12,400.00	9,934.06	32,067
2021-12-24	12,250.00	12,450.00	12,150.00	12,300.00	9,853.94	34,644
2021-12-23	12,150.00	12,300.00	12,100.00	12,250.00	9,813.89	25,984
2021-12-22	12,250.00	12,300.00	12,050.00	12,150.00	9,733.77	27,092
2021-12-21	12,250.00	12,300.00	12,050.00	12,200.00	9,773.83	27,204
2021-12-20	12,400.00	12,400.00	12,150.00	12,250.00	9,813.89	33,579
2021-12-17	12,250.00	12,500.00	12,150.00	12,400.00	9,934.06	34,710
2021-12-16	12,400.00	12,550.00	12,250.00	12,350.00	9,894.00	20,658
2021-12-15	12,500.00	12,600.00	12,300.00	12,500.00	10,014.17	20,764
2021-12-14	12,500.00	12,700.00	12,400.00	12,550.00	10,054.23	32,730
2021-12-13	12,500.00	12,800.00	12,450.00	12,500.00	10,014.17	27,817
2021-12-10	12,450.00	12,550.00	12,400.00	12,500.00	10,014.17	8,286
2021-12-09	12,700.00	12,800.00	12,050.00	12,500.00	10,014.17	13,444
2021-12-08	12,750.00	12,950.00	12,500.00	12,550.00	10,054.23	10,853
2021-12-07	12,500.00	12,850.00	12,450.00	12,600.00	10,094.28	20,543
2021-12-06	12,600.00	12,600.00	12,150.00	12,450.00	9,974.11	16,700
2021-12-03	12,250.00	12,600.00	12,250.00	12,500.00	10,014.17	11,348
2021-12-02	11,750.00	12,400.00	11,750.00	12,300.00	9,853.94	16,700
2021-12-01	11,650.00	12,150.00	11,650.00	12,100.00	9,693.72	22,042
2021-11-30	12,500.00	12,750.00	11,700.00	11,700.00	9,373.26	51,118
2021-11-29	12,700.00	12,950.00	12,500.00	12,500.00	10,014.17	28,884
2021-11-26	13,400.00	13,400.00	13,000.00	13,150.00	10,534.91	27,306
2021-11-25	13,500.00	13,700.00	13,400.00	13,450.00	10,775.25	14,160
2021-11-24	13,750.00	13,800.00	13,450.00	13,500.00	10,815.30	17,482
2021-11-23	13,800.00	13,850.00	13,650.00	13,750.00	11,015.59	9,805

← NewerPage 20 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.