Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 13,800.00 | 14,100.00 | 13,700.00 | 13,800.00 | 11,055.64 | 17,036 |
| 2021-11-19 | 13,700.00 | 13,900.00 | 13,650.00 | 13,800.00 | 11,055.64 | 14,828 |
| 2021-11-18 | 13,900.00 | 13,900.00 | 13,500.00 | 13,650.00 | 10,935.47 | 14,747 |
| 2021-11-17 | 14,050.00 | 14,050.00 | 13,650.00 | 13,800.00 | 11,055.64 | 24,678 |
| 2021-11-16 | 14,150.00 | 14,250.00 | 13,900.00 | 14,100.00 | 11,295.98 | 23,845 |
| 2021-11-15 | 14,300.00 | 14,400.00 | 14,050.00 | 14,250.00 | 11,416.15 | 24,160 |
| 2021-11-12 | 14,200.00 | 14,400.00 | 14,150.00 | 14,300.00 | 11,456.21 | 13,443 |
| 2021-11-11 | 14,300.00 | 14,400.00 | 14,050.00 | 14,200.00 | 11,376.10 | 11,318 |
| 2021-11-10 | 14,600.00 | 14,600.00 | 14,250.00 | 14,300.00 | 11,456.21 | 11,869 |
| 2021-11-09 | 14,650.00 | 14,700.00 | 14,450.00 | 14,650.00 | 11,736.61 | 5,075 |
| 2021-11-08 | 14,350.00 | 14,650.00 | 14,300.00 | 14,650.00 | 11,736.61 | 8,567 |
| 2021-11-05 | 14,600.00 | 14,600.00 | 14,250.00 | 14,350.00 | 11,496.27 | 18,506 |
| 2021-11-04 | 14,800.00 | 14,900.00 | 14,400.00 | 14,650.00 | 11,736.61 | 17,905 |
| 2021-11-03 | 15,150.00 | 15,150.00 | 14,750.00 | 14,800.00 | 11,856.78 | 12,430 |
| 2021-11-02 | 15,000.00 | 15,150.00 | 14,900.00 | 15,050.00 | 12,057.06 | 14,623 |
| 2021-11-01 | 14,850.00 | 15,050.00 | 14,850.00 | 14,950.00 | 11,976.95 | 13,256 |
| 2021-10-29 | 15,000.00 | 15,100.00 | 14,700.00 | 14,850.00 | 11,896.83 | 18,064 |
| 2021-10-28 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 11,976.95 | 17,069 |
| 2021-10-27 | 15,400.00 | 15,400.00 | 15,000.00 | 15,150.00 | 12,137.17 | 26,039 |
| 2021-10-26 | 15,500.00 | 15,550.00 | 15,150.00 | 15,400.00 | 12,337.46 | 41,182 |
| 2021-10-25 | 14,850.00 | 15,300.00 | 14,800.00 | 15,300.00 | 12,257.34 | 55,053 |
| 2021-10-22 | 14,850.00 | 14,850.00 | 14,550.00 | 14,650.00 | 11,736.61 | 18,162 |
| 2021-10-21 | 15,000.00 | 15,250.00 | 14,650.00 | 14,650.00 | 11,736.61 | 38,168 |
| 2021-10-20 | 15,000.00 | 15,050.00 | 14,800.00 | 15,000.00 | 12,017.00 | 24,354 |
| 2021-10-19 | 15,150.00 | 15,250.00 | 14,750.00 | 14,950.00 | 11,976.95 | 19,584 |
| 2021-10-18 | 15,050.00 | 15,300.00 | 15,000.00 | 15,150.00 | 12,137.17 | 31,108 |
| 2021-10-15 | 14,900.00 | 15,100.00 | 14,750.00 | 15,050.00 | 12,057.06 | 41,939 |
| 2021-10-14 | 14,250.00 | 14,650.00 | 14,000.00 | 14,650.00 | 11,736.61 | 594,019 |
← NewerPage 21 of 21 · 1,228 trading days
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.