Hitejinro Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,850.00 | 7,850.00 | 7,660.00 | 7,730.00 | 7,730.00 | 6,512 |
| 2026-10-16 | 7,690.00 | 7,840.00 | 7,690.00 | 7,690.00 | 7,690.00 | 5,068 |
| 2026-10-15 | 7,630.00 | 7,660.00 | 7,450.00 | 7,640.00 | 7,640.00 | 13,114 |
| 2026-10-14 | 7,470.00 | 7,610.00 | 7,470.00 | 7,590.00 | 7,590.00 | 11,030 |
| 2026-10-13 | 7,660.00 | 7,690.00 | 7,390.00 | 7,460.00 | 7,460.00 | 31,028 |
| 2026-10-12 | 7,770.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,650.00 | 5,361 |
| 2026-10-08 | 7,700.00 | 7,740.00 | 7,640.00 | 7,700.00 | 7,700.00 | 5,993 |
| 2026-10-07 | 7,860.00 | 7,860.00 | 7,700.00 | 7,720.00 | 7,720.00 | 1,346 |
| 2026-10-06 | 7,800.00 | 7,890.00 | 7,620.00 | 7,750.00 | 7,750.00 | 9,627 |
| 2026-10-02 | 7,810.00 | 7,890.00 | 7,790.00 | 7,800.00 | 7,800.00 | 1,447 |
| 2026-10-01 | 7,890.00 | 7,890.00 | 7,820.00 | 7,830.00 | 7,830.00 | 1,230 |
| 2026-09-30 | 7,900.00 | 7,910.00 | 7,790.00 | 7,790.00 | 7,790.00 | 3,848 |
| 2026-09-29 | 7,860.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,830.00 | 15,685 |
| 2026-09-28 | 7,890.00 | 7,890.00 | 7,740.00 | 7,860.00 | 7,860.00 | 2,988 |
| 2026-09-23 | 7,780.00 | 7,860.00 | 7,750.00 | 7,750.00 | 7,750.00 | 4,460 |
| 2026-09-22 | 7,900.00 | 8,020.00 | 7,780.00 | 7,780.00 | 7,780.00 | 5,473 |
| 2026-09-21 | 7,880.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,777 |
| 2026-09-18 | 7,960.00 | 7,960.00 | 7,860.00 | 7,860.00 | 7,860.00 | 2,641 |
| 2026-09-17 | 7,880.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | 11,698 |
| 2026-09-16 | 7,940.00 | 8,050.00 | 7,840.00 | 7,870.00 | 7,870.00 | 8,369 |
| 2026-09-15 | 8,060.00 | 8,060.00 | 7,920.00 | 7,930.00 | 7,930.00 | 6,289 |
| 2026-09-14 | 8,000.00 | 8,040.00 | 7,970.00 | 7,980.00 | 7,980.00 | 1,602 |
| 2026-09-11 | 8,060.00 | 8,090.00 | 7,980.00 | 8,000.00 | 8,000.00 | 5,675 |
| 2026-09-10 | 8,010.00 | 8,050.00 | 7,980.00 | 8,050.00 | 8,050.00 | 1,340 |
| 2026-09-09 | 8,070.00 | 8,070.00 | 7,990.00 | 8,010.00 | 8,010.00 | 5,870 |
| 2026-09-08 | 8,080.00 | 8,080.00 | 7,990.00 | 8,000.00 | 8,000.00 | 6,162 |
| 2026-09-07 | 8,050.00 | 8,050.00 | 7,980.00 | 8,010.00 | 8,010.00 | 3,733 |
| 2026-09-04 | 8,140.00 | 8,140.00 | 8,000.00 | 8,030.00 | 8,030.00 | 2,652 |
| 2026-09-03 | 8,130.00 | 8,300.00 | 8,010.00 | 8,020.00 | 8,020.00 | 20,750 |
| 2026-09-02 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | 1,792 |
| 2026-09-01 | 8,170.00 | 8,220.00 | 8,020.00 | 8,190.00 | 8,190.00 | 3,663 |
| 2026-08-31 | 8,210.00 | 8,260.00 | 8,150.00 | 8,170.00 | 8,170.00 | 1,978 |
| 2026-08-28 | 8,030.00 | 8,210.00 | 7,980.00 | 8,210.00 | 8,210.00 | 9,944 |
| 2026-08-27 | 8,060.00 | 8,250.00 | 8,030.00 | 8,030.00 | 8,030.00 | 13,558 |
| 2026-08-26 | 8,200.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | 16,496 |
| 2026-08-25 | 8,010.00 | 8,190.00 | 7,990.00 | 8,170.00 | 8,170.00 | 6,750 |
| 2026-08-24 | 8,090.00 | 8,090.00 | 7,940.00 | 8,060.00 | 8,060.00 | 16,597 |
| 2026-08-21 | 8,100.00 | 8,100.00 | 7,900.00 | 8,080.00 | 8,080.00 | 13,329 |
| 2026-08-20 | 8,060.00 | 8,130.00 | 8,000.00 | 8,080.00 | 8,080.00 | 10,780 |
| 2026-08-19 | 8,280.00 | 8,350.00 | 8,040.00 | 8,120.00 | 8,120.00 | 12,316 |
| 2026-08-18 | 8,510.00 | 8,510.00 | 8,110.00 | 8,300.00 | 8,300.00 | 31,355 |
| 2026-08-14 | 8,210.00 | 8,440.00 | 8,210.00 | 8,440.00 | 8,440.00 | 19,138 |
| 2026-08-13 | 8,320.00 | 8,320.00 | 8,135.00 | 8,200.00 | 8,200.00 | 5,331 |
| 2026-08-12 | 8,380.00 | 8,470.00 | 8,270.00 | 8,280.00 | 8,280.00 | 13,511 |
| 2026-08-11 | 8,340.00 | 8,390.00 | 8,300.00 | 8,370.00 | 8,370.00 | 10,497 |
| 2026-08-10 | 8,350.00 | 8,350.00 | 8,220.00 | 8,330.00 | 8,330.00 | 20,334 |
| 2026-08-07 | 8,090.00 | 8,300.00 | 8,090.00 | 8,260.00 | 8,260.00 | 16,306 |
| 2026-08-06 | 8,010.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | 13,063 |
| 2026-08-05 | 8,180.00 | 8,190.00 | 8,010.00 | 8,030.00 | 8,030.00 | 17,342 |
| 2026-08-04 | 8,080.00 | 8,140.00 | 8,040.00 | 8,120.00 | 8,120.00 | 3,209 |
| 2026-08-03 | 7,900.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | 4,588 |
| 2026-07-31 | 8,120.00 | 8,400.00 | 7,980.00 | 8,050.00 | 8,050.00 | 14,619 |
| 2026-07-30 | 7,310.00 | 8,150.00 | 7,310.00 | 8,090.00 | 8,090.00 | 10,952 |
| 2026-07-29 | 8,060.00 | 8,330.00 | 7,840.00 | 8,050.00 | 8,050.00 | 40,629 |
| 2026-07-28 | 8,270.00 | 8,300.00 | 7,970.00 | 8,050.00 | 8,050.00 | 27,902 |
| 2026-07-27 | 8,270.00 | 8,390.00 | 8,240.00 | 8,350.00 | 8,350.00 | 2,910 |
| 2026-07-24 | 8,270.00 | 8,390.00 | 8,150.00 | 8,280.00 | 8,280.00 | 14,442 |
| 2026-07-23 | 8,230.00 | 8,300.00 | 8,110.00 | 8,180.00 | 8,180.00 | 29,601 |
| 2026-07-22 | 8,050.00 | 8,500.00 | 7,960.00 | 8,250.00 | 8,250.00 | 30,326 |
| 2026-07-21 | 8,100.00 | 8,120.00 | 8,010.00 | 8,030.00 | 8,030.00 | 3,718 |
Page 1 of 3 · 121 trading daysOlder →
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.