Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,950.00 | 10,950.00 | 10,520.00 | 10,720.00 | 10,349.25 | 47,676 |
| 2025-07-22 | 11,050.00 | 11,080.00 | 10,810.00 | 10,850.00 | 10,474.75 | 89,159 |
| 2025-07-21 | 11,080.00 | 11,210.00 | 10,910.00 | 11,000.00 | 10,619.57 | 64,576 |
| 2025-07-18 | 11,240.00 | 11,250.00 | 10,920.00 | 11,060.00 | 10,677.49 | 94,587 |
| 2025-07-17 | 11,500.00 | 11,510.00 | 11,000.00 | 11,240.00 | 10,851.26 | 109,557 |
| 2025-07-16 | 11,860.00 | 11,860.00 | 11,490.00 | 11,600.00 | 11,198.81 | 98,632 |
| 2025-07-15 | 11,780.00 | 11,870.00 | 11,500.00 | 11,790.00 | 11,382.24 | 142,047 |
| 2025-07-14 | 11,370.00 | 11,950.00 | 11,220.00 | 11,780.00 | 11,372.59 | 224,099 |
| 2025-07-11 | 11,500.00 | 11,540.00 | 11,230.00 | 11,330.00 | 10,938.15 | 104,119 |
| 2025-07-10 | 11,410.00 | 11,490.00 | 11,230.00 | 11,440.00 | 11,044.35 | 112,795 |
| 2025-07-09 | 11,040.00 | 11,370.00 | 10,960.00 | 11,350.00 | 10,957.46 | 97,646 |
| 2025-07-08 | 10,910.00 | 11,170.00 | 10,800.00 | 10,910.00 | 10,532.68 | 119,159 |
| 2025-07-07 | 10,550.00 | 11,010.00 | 10,520.00 | 10,920.00 | 10,542.33 | 86,332 |
| 2025-07-04 | 11,230.00 | 11,260.00 | 10,720.00 | 10,730.00 | 10,358.90 | 136,048 |
| 2025-07-03 | 11,650.00 | 11,650.00 | 11,110.00 | 11,190.00 | 10,802.99 | 226,444 |
| 2025-07-02 | 11,880.00 | 12,850.00 | 11,320.00 | 11,660.00 | 11,256.74 | 863,424 |
| 2025-07-01 | 10,640.00 | 11,380.00 | 10,450.00 | 11,130.00 | 10,745.07 | 373,745 |
| 2025-06-30 | 10,310.00 | 10,750.00 | 10,280.00 | 10,440.00 | 10,078.93 | 94,779 |
| 2025-06-27 | 10,470.00 | 10,480.00 | 10,250.00 | 10,300.00 | 9,943.77 | 99,200 |
| 2025-06-26 | 10,640.00 | 10,640.00 | 10,170.00 | 10,470.00 | 10,107.90 | 76,134 |
| 2025-06-25 | 10,670.00 | 10,760.00 | 10,500.00 | 10,640.00 | 10,272.02 | 59,789 |
| 2025-06-24 | 10,420.00 | 10,740.00 | 10,420.00 | 10,650.00 | 10,281.67 | 75,699 |
| 2025-06-23 | 10,540.00 | 10,540.00 | 10,250.00 | 10,350.00 | 9,992.05 | 80,901 |
| 2025-06-20 | 10,540.00 | 10,880.00 | 10,410.00 | 10,620.00 | 10,252.71 | 65,858 |
| 2025-06-19 | 10,620.00 | 10,710.00 | 10,490.00 | 10,570.00 | 10,204.44 | 51,239 |
| 2025-06-18 | 10,980.00 | 10,980.00 | 10,580.00 | 10,620.00 | 10,252.71 | 103,708 |
| 2025-06-17 | 11,150.00 | 11,380.00 | 10,880.00 | 10,990.00 | 10,609.91 | 166,180 |
| 2025-06-16 | 10,900.00 | 11,120.00 | 10,660.00 | 11,010.00 | 10,629.22 | 105,853 |
| 2025-06-13 | 11,250.00 | 11,250.00 | 10,640.00 | 10,900.00 | 10,523.02 | 126,528 |
| 2025-06-12 | 11,150.00 | 11,220.00 | 11,000.00 | 11,220.00 | 10,831.96 | 130,876 |
| 2025-06-11 | 11,340.00 | 11,350.00 | 10,800.00 | 11,320.00 | 10,928.50 | 224,945 |
| 2025-06-10 | 11,600.00 | 11,900.00 | 10,990.00 | 11,330.00 | 10,938.15 | 301,370 |
| 2025-06-09 | 11,200.00 | 12,000.00 | 11,060.00 | 11,500.00 | 11,102.27 | 1,023,771 |
| 2025-06-05 | 10,360.00 | 10,780.00 | 10,020.00 | 10,450.00 | 10,088.59 | 304,223 |
| 2025-06-04 | 9,280.00 | 11,210.00 | 9,210.00 | 10,360.00 | 10,001.70 | 1,031,027 |
| 2025-06-02 | 9,310.00 | 9,410.00 | 9,150.00 | 9,170.00 | 8,852.86 | 33,024 |
| 2025-05-30 | 9,370.00 | 9,430.00 | 9,240.00 | 9,310.00 | 8,988.01 | 68,165 |
| 2025-05-29 | 8,870.00 | 9,400.00 | 8,850.00 | 9,370.00 | 9,045.94 | 154,917 |
| 2025-05-28 | 8,690.00 | 8,860.00 | 8,670.00 | 8,840.00 | 8,534.27 | 55,815 |
| 2025-05-27 | 8,620.00 | 8,700.00 | 8,610.00 | 8,690.00 | 8,389.46 | 12,813 |
| 2025-05-26 | 8,630.00 | 8,650.00 | 8,560.00 | 8,620.00 | 8,321.88 | 14,300 |
| 2025-05-23 | 8,580.00 | 8,640.00 | 8,520.00 | 8,550.00 | 8,254.30 | 7,586 |
| 2025-05-22 | 8,600.00 | 8,650.00 | 8,550.00 | 8,580.00 | 8,283.26 | 14,373 |
| 2025-05-21 | 8,570.00 | 8,580.00 | 8,540.00 | 8,550.00 | 8,254.30 | 9,501 |
| 2025-05-20 | 8,550.00 | 8,600.00 | 8,510.00 | 8,520.00 | 8,225.34 | 10,741 |
| 2025-05-19 | 8,610.00 | 8,650.00 | 8,510.00 | 8,510.00 | 8,215.68 | 11,634 |
| 2025-05-16 | 8,570.00 | 8,620.00 | 8,550.00 | 8,610.00 | 8,312.22 | 19,284 |
| 2025-05-15 | 8,540.00 | 8,580.00 | 8,500.00 | 8,550.00 | 8,254.30 | 12,142 |
| 2025-05-14 | 8,480.00 | 8,550.00 | 8,480.00 | 8,540.00 | 8,244.64 | 7,057 |
| 2025-05-13 | 8,540.00 | 8,540.00 | 8,470.00 | 8,480.00 | 8,186.72 | 17,959 |
| 2025-05-12 | 8,540.00 | 8,540.00 | 8,500.00 | 8,510.00 | 8,215.68 | 10,763 |
| 2025-05-09 | 8,550.00 | 8,550.00 | 8,500.00 | 8,520.00 | 8,225.34 | 7,145 |
| 2025-05-08 | 8,530.00 | 8,530.00 | 8,510.00 | 8,530.00 | 8,234.99 | 5,448 |
| 2025-05-07 | 8,510.00 | 8,510.00 | 8,450.00 | 8,510.00 | 8,215.68 | 10,930 |
| 2025-05-02 | 8,530.00 | 8,550.00 | 8,500.00 | 8,510.00 | 8,215.68 | 5,433 |
| 2025-04-30 | 8,500.00 | 8,530.00 | 8,460.00 | 8,530.00 | 8,234.99 | 10,383 |
| 2025-04-29 | 8,450.00 | 8,480.00 | 8,430.00 | 8,480.00 | 8,186.72 | 6,892 |
| 2025-04-28 | 8,500.00 | 8,520.00 | 8,430.00 | 8,450.00 | 8,157.76 | 5,231 |
| 2025-04-25 | 8,490.00 | 8,490.00 | 8,430.00 | 8,460.00 | 8,167.41 | 5,535 |
| 2025-04-24 | 8,520.00 | 8,520.00 | 8,420.00 | 8,430.00 | 8,138.45 | 8,180 |
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.