Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,500.00 | 9,660.00 | 9,440.00 | 9,640.00 | 9,640.00 | 17,252 |
| 2026-01-19 | 9,600.00 | 9,610.00 | 9,440.00 | 9,500.00 | 9,500.00 | 17,185 |
| 2026-01-16 | 9,640.00 | 9,780.00 | 9,610.00 | 9,610.00 | 9,610.00 | 25,911 |
| 2026-01-15 | 9,550.00 | 9,730.00 | 9,550.00 | 9,640.00 | 9,640.00 | 13,665 |
| 2026-01-14 | 9,520.00 | 9,640.00 | 9,330.00 | 9,560.00 | 9,560.00 | 23,342 |
| 2026-01-13 | 9,490.00 | 9,500.00 | 9,320.00 | 9,390.00 | 9,390.00 | 17,927 |
| 2026-01-12 | 9,430.00 | 9,450.00 | 9,280.00 | 9,420.00 | 9,420.00 | 32,136 |
| 2026-01-09 | 9,600.00 | 9,650.00 | 9,430.00 | 9,430.00 | 9,430.00 | 26,160 |
| 2026-01-08 | 9,600.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,500.00 | 35,603 |
| 2026-01-07 | 9,780.00 | 9,780.00 | 9,540.00 | 9,600.00 | 9,600.00 | 29,666 |
| 2026-01-06 | 9,710.00 | 9,790.00 | 9,640.00 | 9,780.00 | 9,780.00 | 16,359 |
| 2026-01-05 | 9,690.00 | 9,740.00 | 9,620.00 | 9,710.00 | 9,710.00 | 16,456 |
| 2026-01-02 | 9,800.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,690.00 | 35,637 |
| 2025-12-30 | 9,710.00 | 9,980.00 | 9,660.00 | 9,790.00 | 9,790.00 | 32,975 |
| 2025-12-29 | 10,100.00 | 10,110.00 | 9,670.00 | 9,710.00 | 9,710.00 | 76,339 |
| 2025-12-26 | 10,180.00 | 10,210.00 | 10,030.00 | 10,120.00 | 9,770.00 | 65,929 |
| 2025-12-24 | 10,190.00 | 10,210.00 | 10,100.00 | 10,170.00 | 9,818.27 | 16,028 |
| 2025-12-23 | 10,240.00 | 10,240.00 | 10,090.00 | 10,170.00 | 9,818.27 | 35,137 |
| 2025-12-22 | 10,230.00 | 10,240.00 | 10,090.00 | 10,240.00 | 9,885.85 | 23,208 |
| 2025-12-19 | 10,150.00 | 10,270.00 | 10,120.00 | 10,230.00 | 9,876.20 | 8,389 |
| 2025-12-18 | 10,150.00 | 10,190.00 | 10,060.00 | 10,150.00 | 9,798.96 | 16,365 |
| 2025-12-17 | 10,140.00 | 10,350.00 | 10,100.00 | 10,150.00 | 9,798.96 | 34,351 |
| 2025-12-16 | 10,140.00 | 10,190.00 | 10,000.00 | 10,140.00 | 9,789.31 | 22,616 |
| 2025-12-15 | 10,250.00 | 10,290.00 | 10,120.00 | 10,140.00 | 9,789.31 | 17,964 |
| 2025-12-12 | 10,220.00 | 10,290.00 | 9,990.00 | 10,240.00 | 9,885.85 | 24,645 |
| 2025-12-11 | 10,060.00 | 10,230.00 | 10,010.00 | 10,030.00 | 9,683.11 | 45,023 |
| 2025-12-10 | 9,960.00 | 10,060.00 | 9,960.00 | 10,030.00 | 9,683.11 | 25,508 |
| 2025-12-09 | 10,060.00 | 10,180.00 | 9,970.00 | 9,990.00 | 9,644.50 | 27,303 |
| 2025-12-08 | 10,170.00 | 10,220.00 | 10,060.00 | 10,160.00 | 9,808.62 | 10,315 |
| 2025-12-05 | 10,240.00 | 10,290.00 | 10,160.00 | 10,160.00 | 9,808.62 | 10,697 |
| 2025-12-04 | 10,300.00 | 10,300.00 | 10,090.00 | 10,200.00 | 9,847.23 | 21,732 |
| 2025-12-03 | 10,130.00 | 10,260.00 | 10,130.00 | 10,200.00 | 9,847.23 | 20,992 |
| 2025-12-02 | 10,060.00 | 10,210.00 | 10,050.00 | 10,190.00 | 9,837.58 | 11,986 |
| 2025-12-01 | 10,080.00 | 10,150.00 | 10,000.00 | 10,060.00 | 9,712.08 | 11,253 |
| 2025-11-28 | 10,000.00 | 10,230.00 | 10,000.00 | 10,100.00 | 9,750.69 | 15,623 |
| 2025-11-27 | 10,040.00 | 10,130.00 | 10,000.00 | 10,020.00 | 9,673.46 | 5,721 |
| 2025-11-26 | 10,000.00 | 10,070.00 | 9,950.00 | 10,070.00 | 9,721.73 | 11,476 |
| 2025-11-25 | 10,050.00 | 10,130.00 | 9,940.00 | 9,940.00 | 9,596.23 | 11,800 |
| 2025-11-24 | 10,230.00 | 10,230.00 | 10,020.00 | 10,090.00 | 9,741.04 | 12,491 |
| 2025-11-21 | 10,070.00 | 10,200.00 | 10,000.00 | 10,160.00 | 9,808.62 | 29,704 |
| 2025-11-20 | 10,000.00 | 10,180.00 | 10,000.00 | 10,130.00 | 9,779.65 | 21,265 |
| 2025-11-19 | 10,040.00 | 10,060.00 | 9,920.00 | 9,970.00 | 9,625.19 | 18,174 |
| 2025-11-18 | 10,030.00 | 10,160.00 | 9,950.00 | 10,030.00 | 9,683.11 | 27,210 |
| 2025-11-17 | 10,100.00 | 10,110.00 | 9,980.00 | 10,030.00 | 9,683.11 | 29,187 |
| 2025-11-14 | 10,190.00 | 10,280.00 | 9,590.00 | 10,100.00 | 9,750.69 | 34,128 |
| 2025-11-13 | 10,200.00 | 10,430.00 | 10,200.00 | 10,210.00 | 9,856.89 | 20,388 |
| 2025-11-12 | 10,290.00 | 10,380.00 | 10,070.00 | 10,350.00 | 9,992.05 | 44,760 |
| 2025-11-11 | 10,200.00 | 10,340.00 | 10,080.00 | 10,120.00 | 9,770.00 | 34,190 |
| 2025-11-10 | 9,890.00 | 10,280.00 | 9,880.00 | 10,200.00 | 9,847.23 | 63,198 |
| 2025-11-07 | 9,850.00 | 9,850.00 | 9,630.00 | 9,820.00 | 9,480.38 | 21,650 |
| 2025-11-06 | 9,700.00 | 9,940.00 | 9,610.00 | 9,850.00 | 9,509.34 | 21,598 |
| 2025-11-05 | 9,580.00 | 9,770.00 | 9,380.00 | 9,760.00 | 9,422.45 | 54,175 |
| 2025-11-04 | 9,600.00 | 9,600.00 | 9,530.00 | 9,580.00 | 9,248.68 | 14,133 |
| 2025-11-03 | 9,700.00 | 9,750.00 | 9,530.00 | 9,540.00 | 9,210.06 | 39,261 |
| 2025-10-31 | 9,770.00 | 9,810.00 | 9,700.00 | 9,700.00 | 9,364.53 | 19,039 |
| 2025-10-30 | 9,920.00 | 9,950.00 | 9,780.00 | 9,790.00 | 9,451.41 | 27,443 |
| 2025-10-29 | 10,000.00 | 10,040.00 | 9,900.00 | 9,910.00 | 9,567.26 | 16,411 |
| 2025-10-28 | 9,910.00 | 10,110.00 | 9,900.00 | 10,000.00 | 9,654.15 | 27,930 |
| 2025-10-27 | 9,890.00 | 10,000.00 | 9,890.00 | 9,940.00 | 9,596.23 | 17,210 |
| 2025-10-24 | 9,910.00 | 9,980.00 | 9,820.00 | 9,890.00 | 9,547.95 | 15,242 |
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.