Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,450.00 | 8,490.00 | 8,410.00 | 8,460.00 | 8,167.41 | 12,403 |
| 2025-04-22 | 8,390.00 | 8,450.00 | 8,390.00 | 8,430.00 | 8,138.45 | 17,828 |
| 2025-04-21 | 8,420.00 | 8,460.00 | 8,410.00 | 8,420.00 | 8,128.79 | 9,758 |
| 2025-04-18 | 8,380.00 | 8,510.00 | 8,380.00 | 8,410.00 | 8,119.14 | 10,935 |
| 2025-04-17 | 8,360.00 | 8,400.00 | 8,340.00 | 8,380.00 | 8,090.18 | 5,008 |
| 2025-04-16 | 8,350.00 | 8,370.00 | 8,290.00 | 8,340.00 | 8,051.56 | 19,368 |
| 2025-04-15 | 8,310.00 | 8,350.00 | 8,280.00 | 8,350.00 | 8,061.22 | 12,151 |
| 2025-04-14 | 8,310.00 | 8,330.00 | 8,260.00 | 8,310.00 | 8,022.60 | 10,632 |
| 2025-04-11 | 8,240.00 | 8,280.00 | 8,160.00 | 8,280.00 | 7,993.64 | 14,191 |
| 2025-04-10 | 8,250.00 | 8,300.00 | 8,190.00 | 8,250.00 | 7,964.67 | 38,647 |
| 2025-04-09 | 8,360.00 | 8,360.00 | 8,150.00 | 8,200.00 | 7,916.40 | 18,868 |
| 2025-04-08 | 8,300.00 | 8,370.00 | 8,270.00 | 8,330.00 | 8,041.91 | 6,490 |
| 2025-04-07 | 8,430.00 | 8,440.00 | 8,200.00 | 8,250.00 | 7,964.67 | 37,290 |
| 2025-04-04 | 8,370.00 | 8,460.00 | 8,310.00 | 8,430.00 | 8,138.45 | 39,265 |
| 2025-04-03 | 8,460.00 | 8,460.00 | 8,370.00 | 8,390.00 | 8,099.83 | 29,559 |
| 2025-04-02 | 8,500.00 | 8,530.00 | 8,460.00 | 8,460.00 | 8,167.41 | 4,175 |
| 2025-04-01 | 8,420.00 | 8,540.00 | 8,420.00 | 8,470.00 | 8,177.07 | 6,526 |
| 2025-03-31 | 8,540.00 | 8,540.00 | 8,400.00 | 8,420.00 | 8,128.79 | 13,571 |
| 2025-03-28 | 8,550.00 | 8,600.00 | 8,490.00 | 8,550.00 | 8,254.30 | 6,505 |
| 2025-03-27 | 8,560.00 | 8,630.00 | 8,530.00 | 8,530.00 | 8,234.99 | 7,485 |
| 2025-03-26 | 8,620.00 | 8,630.00 | 8,560.00 | 8,560.00 | 8,263.95 | 5,712 |
| 2025-03-25 | 8,680.00 | 8,720.00 | 8,570.00 | 8,580.00 | 8,283.26 | 34,433 |
| 2025-03-24 | 8,660.00 | 8,710.00 | 8,610.00 | 8,670.00 | 8,370.15 | 23,844 |
| 2025-03-21 | 8,640.00 | 8,670.00 | 8,600.00 | 8,660.00 | 8,360.49 | 7,518 |
| 2025-03-20 | 8,650.00 | 8,710.00 | 8,610.00 | 8,640.00 | 8,341.19 | 12,656 |
| 2025-03-19 | 8,590.00 | 8,640.00 | 8,550.00 | 8,610.00 | 8,312.22 | 10,041 |
| 2025-03-18 | 8,600.00 | 8,620.00 | 8,570.00 | 8,590.00 | 8,292.92 | 8,180 |
| 2025-03-17 | 8,590.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,283.26 | 23,332 |
| 2025-03-14 | 8,520.00 | 8,570.00 | 8,500.00 | 8,530.00 | 8,234.99 | 5,595 |
| 2025-03-13 | 8,650.00 | 8,650.00 | 8,490.00 | 8,520.00 | 8,225.34 | 24,662 |
| 2025-03-12 | 8,600.00 | 8,660.00 | 8,510.00 | 8,550.00 | 8,254.30 | 25,347 |
| 2025-03-11 | 8,650.00 | 8,700.00 | 8,580.00 | 8,600.00 | 8,302.57 | 15,544 |
| 2025-03-10 | 8,720.00 | 8,730.00 | 8,660.00 | 8,680.00 | 8,379.80 | 21,616 |
| 2025-03-07 | 8,750.00 | 8,810.00 | 8,720.00 | 8,730.00 | 8,428.07 | 11,006 |
| 2025-03-06 | 8,740.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,457.04 | 9,638 |
| 2025-03-05 | 8,800.00 | 8,800.00 | 8,720.00 | 8,740.00 | 8,437.73 | 7,976 |
| 2025-03-04 | 8,750.00 | 8,780.00 | 8,700.00 | 8,710.00 | 8,408.76 | 8,939 |
| 2025-02-28 | 8,810.00 | 8,850.00 | 8,730.00 | 8,740.00 | 8,437.73 | 13,609 |
| 2025-02-27 | 8,860.00 | 8,860.00 | 8,790.00 | 8,850.00 | 8,543.92 | 13,365 |
| 2025-02-26 | 8,850.00 | 8,870.00 | 8,800.00 | 8,840.00 | 8,534.27 | 13,680 |
| 2025-02-25 | 8,840.00 | 9,000.00 | 8,840.00 | 8,870.00 | 8,563.23 | 11,514 |
| 2025-02-24 | 8,980.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,592.19 | 14,688 |
| 2025-02-21 | 8,900.00 | 8,900.00 | 8,850.00 | 8,870.00 | 8,563.23 | 4,304 |
| 2025-02-20 | 8,870.00 | 8,920.00 | 8,800.00 | 8,870.00 | 8,563.23 | 12,402 |
| 2025-02-19 | 8,800.00 | 8,890.00 | 8,800.00 | 8,870.00 | 8,563.23 | 9,120 |
| 2025-02-18 | 8,850.00 | 8,850.00 | 8,770.00 | 8,790.00 | 8,486.00 | 11,694 |
| 2025-02-17 | 8,800.00 | 8,850.00 | 8,770.00 | 8,790.00 | 8,486.00 | 14,980 |
| 2025-02-14 | 8,810.00 | 8,850.00 | 8,780.00 | 8,800.00 | 8,495.65 | 11,316 |
| 2025-02-13 | 8,760.00 | 8,820.00 | 8,710.00 | 8,790.00 | 8,486.00 | 11,247 |
| 2025-02-12 | 8,870.00 | 8,870.00 | 8,720.00 | 8,740.00 | 8,437.73 | 13,039 |
| 2025-02-11 | 8,780.00 | 8,790.00 | 8,720.00 | 8,790.00 | 8,486.00 | 17,816 |
| 2025-02-10 | 8,900.00 | 8,900.00 | 8,720.00 | 8,750.00 | 8,447.38 | 39,775 |
| 2025-02-07 | 8,880.00 | 8,900.00 | 8,840.00 | 8,870.00 | 8,563.23 | 13,533 |
| 2025-02-06 | 8,900.00 | 8,950.00 | 8,850.00 | 8,880.00 | 8,572.89 | 7,558 |
| 2025-02-05 | 8,880.00 | 8,950.00 | 8,850.00 | 8,860.00 | 8,553.58 | 6,430 |
| 2025-02-04 | 8,850.00 | 9,100.00 | 8,800.00 | 8,880.00 | 8,572.89 | 13,195 |
| 2025-02-03 | 9,050.00 | 9,050.00 | 8,800.00 | 8,850.00 | 8,543.92 | 24,542 |
| 2025-01-31 | 8,950.00 | 9,040.00 | 8,950.00 | 9,030.00 | 8,717.70 | 11,940 |
| 2025-01-24 | 8,910.00 | 8,980.00 | 8,900.00 | 8,980.00 | 8,669.43 | 9,621 |
| 2025-01-23 | 8,970.00 | 8,970.00 | 8,850.00 | 8,920.00 | 8,611.50 | 22,859 |
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.