Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,120.00 | 9,210.00 | 9,120.00 | 9,180.00 | 9,180.00 | 9,722 |
| 2026-04-17 | 9,300.00 | 9,300.00 | 9,160.00 | 9,210.00 | 9,210.00 | 9,729 |
| 2026-04-16 | 9,210.00 | 9,330.00 | 9,200.00 | 9,230.00 | 9,230.00 | 20,164 |
| 2026-04-15 | 9,150.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,160.00 | 20,010 |
| 2026-04-14 | 9,200.00 | 9,240.00 | 9,170.00 | 9,180.00 | 9,180.00 | 11,516 |
| 2026-04-13 | 9,180.00 | 9,240.00 | 9,090.00 | 9,180.00 | 9,180.00 | 8,022 |
| 2026-04-10 | 9,190.00 | 9,220.00 | 9,090.00 | 9,180.00 | 9,180.00 | 14,974 |
| 2026-04-09 | 9,200.00 | 9,200.00 | 9,080.00 | 9,110.00 | 9,110.00 | 5,961 |
| 2026-04-08 | 9,080.00 | 9,190.00 | 9,010.00 | 9,120.00 | 9,120.00 | 18,280 |
| 2026-04-07 | 9,000.00 | 9,100.00 | 8,940.00 | 8,980.00 | 8,980.00 | 6,557 |
| 2026-04-06 | 9,040.00 | 9,070.00 | 8,970.00 | 8,990.00 | 8,990.00 | 4,312 |
| 2026-04-03 | 8,860.00 | 9,100.00 | 8,840.00 | 8,990.00 | 8,990.00 | 8,750 |
| 2026-04-02 | 9,070.00 | 9,090.00 | 8,830.00 | 8,860.00 | 8,860.00 | 14,841 |
| 2026-04-01 | 9,010.00 | 9,090.00 | 8,930.00 | 9,000.00 | 9,000.00 | 10,596 |
| 2026-03-31 | 8,860.00 | 9,010.00 | 8,760.00 | 8,830.00 | 8,830.00 | 29,718 |
| 2026-03-30 | 8,980.00 | 8,980.00 | 8,770.00 | 8,880.00 | 8,880.00 | 11,986 |
| 2026-03-27 | 9,050.00 | 9,070.00 | 8,850.00 | 9,070.00 | 9,070.00 | 43,462 |
| 2026-03-26 | 9,210.00 | 9,210.00 | 9,010.00 | 9,070.00 | 9,070.00 | 15,273 |
| 2026-03-25 | 9,120.00 | 9,160.00 | 9,060.00 | 9,120.00 | 9,120.00 | 13,195 |
| 2026-03-24 | 9,100.00 | 9,120.00 | 8,990.00 | 9,120.00 | 9,120.00 | 16,119 |
| 2026-03-23 | 9,290.00 | 9,290.00 | 8,940.00 | 8,990.00 | 8,990.00 | 26,174 |
| 2026-03-20 | 9,140.00 | 9,310.00 | 9,140.00 | 9,290.00 | 9,290.00 | 19,152 |
| 2026-03-19 | 9,140.00 | 9,140.00 | 9,050.00 | 9,070.00 | 9,070.00 | 16,689 |
| 2026-03-18 | 9,110.00 | 9,230.00 | 9,110.00 | 9,140.00 | 9,140.00 | 8,353 |
| 2026-03-17 | 9,060.00 | 9,180.00 | 9,040.00 | 9,110.00 | 9,110.00 | 9,595 |
| 2026-03-16 | 9,040.00 | 9,220.00 | 9,010.00 | 9,030.00 | 9,030.00 | 14,107 |
| 2026-03-13 | 9,150.00 | 9,170.00 | 9,000.00 | 9,130.00 | 9,130.00 | 19,259 |
| 2026-03-12 | 9,160.00 | 9,250.00 | 9,070.00 | 9,170.00 | 9,170.00 | 15,696 |
| 2026-03-11 | 9,050.00 | 9,320.00 | 8,990.00 | 9,130.00 | 9,130.00 | 23,339 |
| 2026-03-10 | 8,910.00 | 9,030.00 | 8,900.00 | 8,900.00 | 8,900.00 | 18,336 |
| 2026-03-09 | 9,160.00 | 9,160.00 | 8,750.00 | 8,900.00 | 8,900.00 | 31,376 |
| 2026-03-06 | 9,240.00 | 9,240.00 | 9,120.00 | 9,210.00 | 9,210.00 | 27,280 |
| 2026-03-05 | 9,120.00 | 9,340.00 | 9,110.00 | 9,210.00 | 9,210.00 | 25,824 |
| 2026-03-04 | 9,260.00 | 9,420.00 | 8,970.00 | 9,000.00 | 9,000.00 | 87,573 |
| 2026-03-03 | 9,600.00 | 9,690.00 | 9,480.00 | 9,520.00 | 9,520.00 | 49,032 |
| 2026-02-27 | 9,890.00 | 9,890.00 | 9,690.00 | 9,740.00 | 9,740.00 | 39,325 |
| 2026-02-26 | 9,980.00 | 10,020.00 | 9,810.00 | 9,890.00 | 9,890.00 | 43,016 |
| 2026-02-25 | 9,980.00 | 10,050.00 | 9,880.00 | 10,000.00 | 10,000.00 | 46,869 |
| 2026-02-24 | 9,930.00 | 9,980.00 | 9,750.00 | 9,970.00 | 9,970.00 | 34,165 |
| 2026-02-23 | 9,800.00 | 9,950.00 | 9,800.00 | 9,930.00 | 9,930.00 | 47,517 |
| 2026-02-20 | 9,760.00 | 9,870.00 | 9,710.00 | 9,800.00 | 9,800.00 | 42,259 |
| 2026-02-19 | 9,660.00 | 9,780.00 | 9,650.00 | 9,760.00 | 9,760.00 | 67,260 |
| 2026-02-13 | 9,680.00 | 9,740.00 | 9,500.00 | 9,660.00 | 9,660.00 | 55,646 |
| 2026-02-12 | 9,680.00 | 9,730.00 | 9,600.00 | 9,680.00 | 9,680.00 | 27,717 |
| 2026-02-11 | 9,550.00 | 9,800.00 | 9,550.00 | 9,600.00 | 9,600.00 | 64,026 |
| 2026-02-10 | 9,490.00 | 9,600.00 | 9,410.00 | 9,550.00 | 9,550.00 | 24,281 |
| 2026-02-09 | 9,320.00 | 9,460.00 | 9,320.00 | 9,410.00 | 9,410.00 | 27,258 |
| 2026-02-06 | 9,600.00 | 9,600.00 | 9,300.00 | 9,320.00 | 9,320.00 | 28,680 |
| 2026-02-05 | 9,560.00 | 9,710.00 | 9,470.00 | 9,610.00 | 9,610.00 | 37,801 |
| 2026-02-04 | 9,350.00 | 9,620.00 | 9,310.00 | 9,580.00 | 9,580.00 | 48,182 |
| 2026-02-03 | 9,270.00 | 9,390.00 | 9,210.00 | 9,350.00 | 9,350.00 | 41,787 |
| 2026-02-02 | 9,430.00 | 9,480.00 | 9,260.00 | 9,270.00 | 9,270.00 | 52,420 |
| 2026-01-30 | 9,540.00 | 9,620.00 | 9,400.00 | 9,450.00 | 9,450.00 | 49,314 |
| 2026-01-29 | 9,540.00 | 9,560.00 | 9,350.00 | 9,500.00 | 9,500.00 | 66,755 |
| 2026-01-28 | 9,600.00 | 9,640.00 | 9,480.00 | 9,540.00 | 9,540.00 | 41,062 |
| 2026-01-27 | 9,700.00 | 9,730.00 | 9,570.00 | 9,630.00 | 9,630.00 | 26,004 |
| 2026-01-26 | 9,570.00 | 9,880.00 | 9,570.00 | 9,700.00 | 9,700.00 | 30,237 |
| 2026-01-23 | 9,500.00 | 9,700.00 | 9,500.00 | 9,660.00 | 9,660.00 | 34,409 |
| 2026-01-22 | 9,410.00 | 9,620.00 | 9,410.00 | 9,470.00 | 9,470.00 | 15,117 |
| 2026-01-21 | 9,500.00 | 9,630.00 | 9,430.00 | 9,460.00 | 9,460.00 | 20,611 |
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.