Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,330.00 | 9,330.00 | 9,020.00 | 9,310.00 | 8,662.70 | 25,480 |
| 2024-10-24 | 9,160.00 | 9,350.00 | 9,160.00 | 9,250.00 | 8,606.87 | 12,749 |
| 2024-10-23 | 9,250.00 | 9,250.00 | 9,110.00 | 9,250.00 | 8,606.87 | 14,731 |
| 2024-10-22 | 9,200.00 | 9,200.00 | 9,070.00 | 9,130.00 | 8,495.21 | 5,748 |
| 2024-10-21 | 9,280.00 | 9,280.00 | 9,120.00 | 9,160.00 | 8,523.13 | 8,418 |
| 2024-10-18 | 9,170.00 | 9,300.00 | 9,100.00 | 9,140.00 | 8,504.52 | 10,714 |
| 2024-10-17 | 9,220.00 | 9,270.00 | 9,130.00 | 9,140.00 | 8,504.52 | 12,734 |
| 2024-10-16 | 9,210.00 | 9,260.00 | 9,170.00 | 9,210.00 | 8,569.65 | 4,460 |
| 2024-10-15 | 9,280.00 | 9,280.00 | 9,240.00 | 9,240.00 | 8,597.56 | 4,132 |
| 2024-10-14 | 9,210.00 | 9,330.00 | 9,180.00 | 9,280.00 | 8,634.78 | 9,188 |
| 2024-10-11 | 9,300.00 | 9,340.00 | 9,250.00 | 9,270.00 | 8,625.48 | 14,437 |
| 2024-10-10 | 9,250.00 | 9,300.00 | 9,180.00 | 9,280.00 | 8,634.78 | 8,953 |
| 2024-10-08 | 9,240.00 | 9,400.00 | 9,200.00 | 9,250.00 | 8,606.87 | 7,170 |
| 2024-10-07 | 9,180.00 | 9,250.00 | 9,160.00 | 9,210.00 | 8,569.65 | 7,416 |
| 2024-10-04 | 9,220.00 | 9,320.00 | 9,100.00 | 9,180.00 | 8,541.74 | 18,224 |
| 2024-10-02 | 9,270.00 | 9,350.00 | 9,210.00 | 9,220.00 | 8,578.96 | 12,181 |
| 2024-09-30 | 9,390.00 | 9,420.00 | 9,350.00 | 9,360.00 | 8,709.22 | 4,534 |
| 2024-09-27 | 9,390.00 | 9,410.00 | 9,360.00 | 9,400.00 | 8,746.44 | 5,652 |
| 2024-09-26 | 9,430.00 | 9,430.00 | 9,350.00 | 9,390.00 | 8,737.14 | 9,034 |
| 2024-09-25 | 9,420.00 | 9,440.00 | 9,330.00 | 9,400.00 | 8,746.44 | 11,270 |
| 2024-09-24 | 9,460.00 | 9,460.00 | 9,350.00 | 9,390.00 | 8,737.14 | 9,519 |
| 2024-09-23 | 9,450.00 | 9,450.00 | 9,350.00 | 9,400.00 | 8,746.44 | 9,001 |
| 2024-09-20 | 9,370.00 | 9,420.00 | 9,340.00 | 9,390.00 | 8,737.14 | 6,656 |
| 2024-09-19 | 9,400.00 | 9,400.00 | 9,300.00 | 9,330.00 | 8,681.31 | 7,681 |
| 2024-09-13 | 9,240.00 | 9,350.00 | 9,240.00 | 9,350.00 | 8,699.92 | 9,213 |
| 2024-09-12 | 9,330.00 | 9,420.00 | 9,260.00 | 9,300.00 | 8,653.39 | 7,205 |
| 2024-09-11 | 9,440.00 | 9,470.00 | 9,260.00 | 9,260.00 | 8,616.17 | 15,383 |
| 2024-09-10 | 9,440.00 | 9,470.00 | 9,350.00 | 9,440.00 | 8,783.66 | 13,344 |
| 2024-09-09 | 9,340.00 | 9,440.00 | 9,200.00 | 9,440.00 | 8,783.66 | 22,337 |
| 2024-09-06 | 9,140.00 | 9,380.00 | 9,140.00 | 9,340.00 | 8,690.61 | 26,910 |
| 2024-09-05 | 9,260.00 | 9,380.00 | 9,020.00 | 9,130.00 | 8,495.21 | 53,116 |
| 2024-09-04 | 9,260.00 | 9,360.00 | 9,210.00 | 9,240.00 | 8,597.56 | 22,270 |
| 2024-09-03 | 9,410.00 | 9,420.00 | 9,320.00 | 9,350.00 | 8,699.92 | 11,503 |
| 2024-09-02 | 9,390.00 | 9,410.00 | 9,300.00 | 9,390.00 | 8,737.14 | 33,518 |
| 2024-08-30 | 9,270.00 | 9,320.00 | 9,250.00 | 9,280.00 | 8,634.78 | 16,978 |
| 2024-08-29 | 9,220.00 | 9,400.00 | 9,130.00 | 9,270.00 | 8,625.48 | 13,708 |
| 2024-08-28 | 9,270.00 | 9,310.00 | 9,190.00 | 9,220.00 | 8,578.96 | 10,412 |
| 2024-08-27 | 9,260.00 | 9,310.00 | 9,260.00 | 9,270.00 | 8,625.48 | 14,545 |
| 2024-08-26 | 9,210.00 | 9,330.00 | 9,210.00 | 9,260.00 | 8,616.17 | 35,178 |
| 2024-08-23 | 9,270.00 | 9,270.00 | 9,160.00 | 9,170.00 | 8,532.43 | 4,211 |
| 2024-08-22 | 9,250.00 | 9,260.00 | 9,160.00 | 9,210.00 | 8,569.65 | 7,571 |
| 2024-08-21 | 9,210.00 | 9,230.00 | 9,180.00 | 9,210.00 | 8,569.65 | 8,652 |
| 2024-08-20 | 9,290.00 | 9,290.00 | 9,170.00 | 9,210.00 | 8,569.65 | 10,850 |
| 2024-08-19 | 9,270.00 | 9,270.00 | 9,200.00 | 9,250.00 | 8,606.87 | 15,030 |
| 2024-08-16 | 9,290.00 | 9,300.00 | 9,190.00 | 9,220.00 | 8,578.96 | 17,901 |
| 2024-08-14 | 9,130.00 | 9,310.00 | 9,130.00 | 9,280.00 | 8,634.78 | 34,275 |
| 2024-08-13 | 8,810.00 | 9,200.00 | 8,810.00 | 9,110.00 | 8,476.60 | 20,350 |
| 2024-08-12 | 8,970.00 | 8,970.00 | 8,890.00 | 8,920.00 | 8,299.81 | 5,078 |
| 2024-08-09 | 8,810.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,346.34 | 14,471 |
| 2024-08-08 | 8,800.00 | 8,890.00 | 8,790.00 | 8,810.00 | 8,197.46 | 11,792 |
| 2024-08-07 | 8,810.00 | 8,860.00 | 8,800.00 | 8,840.00 | 8,225.38 | 26,345 |
| 2024-08-06 | 8,780.00 | 8,930.00 | 8,780.00 | 8,810.00 | 8,197.46 | 21,071 |
| 2024-08-05 | 8,980.00 | 8,980.00 | 8,720.00 | 8,790.00 | 8,178.85 | 33,504 |
| 2024-08-02 | 9,120.00 | 9,120.00 | 8,990.00 | 9,010.00 | 8,383.56 | 9,351 |
| 2024-08-01 | 9,140.00 | 9,170.00 | 9,090.00 | 9,120.00 | 8,485.91 | 13,743 |
| 2024-07-31 | 9,170.00 | 9,170.00 | 9,110.00 | 9,140.00 | 8,504.52 | 12,252 |
| 2024-07-30 | 9,180.00 | 9,180.00 | 9,090.00 | 9,110.00 | 8,476.60 | 4,918 |
| 2024-07-29 | 9,050.00 | 9,190.00 | 9,030.00 | 9,140.00 | 8,504.52 | 10,235 |
| 2024-07-26 | 8,980.00 | 9,090.00 | 8,980.00 | 9,050.00 | 8,420.78 | 7,946 |
| 2024-07-25 | 9,020.00 | 9,060.00 | 8,980.00 | 8,980.00 | 8,355.64 | 11,053 |
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.