Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,900.00 | 9,000.00 | 8,880.00 | 8,960.00 | 8,650.12 | 11,576 |
| 2025-01-21 | 8,980.00 | 8,980.00 | 8,910.00 | 8,940.00 | 8,630.81 | 10,062 |
| 2025-01-20 | 8,970.00 | 9,030.00 | 8,910.00 | 8,930.00 | 8,621.16 | 12,074 |
| 2025-01-17 | 8,950.00 | 8,980.00 | 8,930.00 | 8,970.00 | 8,659.77 | 5,809 |
| 2025-01-16 | 9,000.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,640.46 | 6,112 |
| 2025-01-15 | 8,980.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,621.16 | 14,760 |
| 2025-01-14 | 9,010.00 | 9,010.00 | 8,900.00 | 8,960.00 | 8,650.12 | 9,872 |
| 2025-01-13 | 9,120.00 | 9,120.00 | 8,950.00 | 8,970.00 | 8,659.77 | 7,343 |
| 2025-01-10 | 8,980.00 | 9,070.00 | 8,950.00 | 9,020.00 | 8,708.04 | 5,888 |
| 2025-01-09 | 9,070.00 | 9,090.00 | 8,970.00 | 9,000.00 | 8,688.74 | 8,013 |
| 2025-01-08 | 9,040.00 | 9,110.00 | 8,990.00 | 9,070.00 | 8,756.31 | 7,403 |
| 2025-01-07 | 9,090.00 | 9,090.00 | 8,970.00 | 9,040.00 | 8,727.35 | 19,569 |
| 2025-01-06 | 9,090.00 | 9,140.00 | 9,000.00 | 9,040.00 | 8,727.35 | 22,385 |
| 2025-01-03 | 9,030.00 | 9,210.00 | 9,030.00 | 9,090.00 | 8,775.62 | 11,841 |
| 2025-01-02 | 9,100.00 | 9,110.00 | 9,000.00 | 9,090.00 | 8,775.62 | 20,816 |
| 2024-12-30 | 9,190.00 | 9,310.00 | 9,050.00 | 9,100.00 | 8,785.28 | 24,324 |
| 2024-12-27 | 9,310.00 | 9,490.00 | 9,160.00 | 9,200.00 | 8,881.82 | 37,290 |
| 2024-12-26 | 9,720.00 | 9,770.00 | 9,640.00 | 9,670.00 | 8,997.67 | 40,004 |
| 2024-12-24 | 9,790.00 | 9,800.00 | 9,550.00 | 9,650.00 | 8,979.06 | 60,511 |
| 2024-12-23 | 9,590.00 | 9,750.00 | 9,460.00 | 9,700.00 | 9,025.58 | 21,211 |
| 2024-12-20 | 9,490.00 | 9,570.00 | 9,440.00 | 9,570.00 | 8,904.62 | 9,795 |
| 2024-12-19 | 9,500.00 | 9,560.00 | 9,450.00 | 9,490.00 | 8,830.18 | 25,094 |
| 2024-12-18 | 9,510.00 | 9,560.00 | 9,460.00 | 9,550.00 | 8,886.01 | 11,538 |
| 2024-12-17 | 9,450.00 | 9,530.00 | 9,440.00 | 9,490.00 | 8,830.18 | 10,825 |
| 2024-12-16 | 9,540.00 | 9,540.00 | 9,440.00 | 9,460.00 | 8,802.27 | 20,378 |
| 2024-12-13 | 9,480.00 | 9,530.00 | 9,430.00 | 9,470.00 | 8,811.57 | 22,010 |
| 2024-12-12 | 9,400.00 | 9,490.00 | 9,380.00 | 9,480.00 | 8,820.88 | 18,004 |
| 2024-12-11 | 9,290.00 | 9,400.00 | 9,280.00 | 9,360.00 | 8,709.22 | 17,717 |
| 2024-12-10 | 9,170.00 | 9,350.00 | 9,160.00 | 9,290.00 | 8,644.09 | 26,821 |
| 2024-12-09 | 9,050.00 | 9,180.00 | 9,050.00 | 9,170.00 | 8,532.43 | 25,376 |
| 2024-12-06 | 9,180.00 | 9,350.00 | 9,080.00 | 9,090.00 | 8,457.99 | 41,990 |
| 2024-12-05 | 9,450.00 | 9,450.00 | 9,310.00 | 9,310.00 | 8,662.70 | 15,383 |
| 2024-12-04 | 9,370.00 | 9,580.00 | 9,000.00 | 9,420.00 | 8,765.05 | 54,019 |
| 2024-12-03 | 9,500.00 | 9,630.00 | 9,500.00 | 9,590.00 | 8,923.23 | 18,069 |
| 2024-12-02 | 9,730.00 | 9,730.00 | 9,530.00 | 9,570.00 | 8,904.62 | 18,523 |
| 2024-11-29 | 9,700.00 | 9,720.00 | 9,610.00 | 9,650.00 | 8,979.06 | 7,992 |
| 2024-11-28 | 9,760.00 | 9,760.00 | 9,590.00 | 9,750.00 | 9,072.11 | 14,725 |
| 2024-11-27 | 9,580.00 | 9,730.00 | 9,300.00 | 9,680.00 | 9,006.97 | 56,179 |
| 2024-11-26 | 9,530.00 | 9,580.00 | 9,450.00 | 9,550.00 | 8,886.01 | 20,543 |
| 2024-11-25 | 9,580.00 | 9,590.00 | 9,490.00 | 9,530.00 | 8,867.40 | 10,505 |
| 2024-11-22 | 9,680.00 | 9,680.00 | 9,490.00 | 9,580.00 | 8,913.93 | 19,211 |
| 2024-11-21 | 9,670.00 | 9,700.00 | 9,570.00 | 9,650.00 | 8,979.06 | 10,166 |
| 2024-11-20 | 9,610.00 | 9,690.00 | 9,480.00 | 9,680.00 | 9,006.97 | 60,913 |
| 2024-11-19 | 9,600.00 | 9,620.00 | 9,480.00 | 9,520.00 | 8,858.10 | 19,932 |
| 2024-11-18 | 9,470.00 | 9,580.00 | 9,390.00 | 9,530.00 | 8,867.40 | 33,812 |
| 2024-11-15 | 9,400.00 | 9,600.00 | 9,200.00 | 9,470.00 | 8,811.57 | 21,651 |
| 2024-11-14 | 9,240.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,746.44 | 56,864 |
| 2024-11-13 | 9,300.00 | 9,380.00 | 9,200.00 | 9,240.00 | 8,597.56 | 20,733 |
| 2024-11-12 | 9,470.00 | 9,540.00 | 9,300.00 | 9,300.00 | 8,653.39 | 42,494 |
| 2024-11-11 | 9,610.00 | 9,660.00 | 9,440.00 | 9,470.00 | 8,811.57 | 44,064 |
| 2024-11-08 | 9,580.00 | 9,710.00 | 9,560.00 | 9,610.00 | 8,941.84 | 15,478 |
| 2024-11-07 | 9,700.00 | 9,710.00 | 9,540.00 | 9,580.00 | 8,913.93 | 9,908 |
| 2024-11-06 | 9,470.00 | 9,590.00 | 9,430.00 | 9,550.00 | 8,886.01 | 13,971 |
| 2024-11-05 | 9,700.00 | 9,750.00 | 9,450.00 | 9,450.00 | 8,792.96 | 21,620 |
| 2024-11-04 | 9,720.00 | 9,740.00 | 9,350.00 | 9,700.00 | 9,025.58 | 58,914 |
| 2024-11-01 | 9,800.00 | 9,800.00 | 9,630.00 | 9,750.00 | 9,072.11 | 16,928 |
| 2024-10-31 | 9,850.00 | 9,880.00 | 9,640.00 | 9,810.00 | 9,127.93 | 158,925 |
| 2024-10-30 | 10,000.00 | 10,000.00 | 9,620.00 | 9,730.00 | 9,053.50 | 182,088 |
| 2024-10-29 | 9,410.00 | 9,710.00 | 9,410.00 | 9,570.00 | 8,904.62 | 58,707 |
| 2024-10-28 | 9,370.00 | 10,210.00 | 9,310.00 | 9,410.00 | 8,755.75 | 190,935 |
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.