HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8 |
| 2026-10-16 | 8,930.00 | 9,060.00 | 8,930.00 | 9,060.00 | 9,060.00 | 16 |
| 2026-10-15 | 9,090.00 | 9,090.00 | 8,510.00 | 8,930.00 | 8,930.00 | 199 |
| 2026-10-14 | 8,990.00 | 9,090.00 | 8,990.00 | 9,090.00 | 9,090.00 | 26 |
| 2026-10-13 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | 68 |
| 2026-10-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 152 |
| 2026-10-08 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 9,000.00 | 595 |
| 2026-10-07 | 9,140.00 | 9,140.00 | 9,100.00 | 9,140.00 | 9,140.00 | 8 |
| 2026-10-06 | 9,990.00 | 9,990.00 | 9,010.00 | 9,140.00 | 9,140.00 | 759 |
| 2026-10-02 | 9,100.00 | 9,160.00 | 9,000.00 | 9,160.00 | 9,160.00 | 407 |
| 2026-10-01 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 23 |
| 2026-09-30 | 9,290.00 | 9,290.00 | 9,080.00 | 9,110.00 | 9,110.00 | 14 |
| 2026-09-29 | 9,190.00 | 9,190.00 | 9,030.00 | 9,110.00 | 9,110.00 | 36 |
| 2026-09-28 | 9,130.00 | 9,130.00 | 9,100.00 | 9,110.00 | 9,110.00 | 46 |
| 2026-09-23 | 9,150.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,130.00 | 215 |
| 2026-09-22 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 501 |
| 2026-09-21 | 9,200.00 | 9,200.00 | 9,070.00 | 9,190.00 | 9,190.00 | 77 |
| 2026-09-18 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | 22 |
| 2026-09-17 | 9,290.00 | 9,290.00 | 9,200.00 | 9,250.00 | 9,250.00 | 5 |
| 2026-09-16 | 9,250.00 | 9,250.00 | 9,240.00 | 9,240.00 | 9,240.00 | 43 |
| 2026-09-15 | 9,240.00 | 9,250.00 | 9,240.00 | 9,250.00 | 9,250.00 | 4 |
| 2026-09-14 | 9,240.00 | 9,250.00 | 9,240.00 | 9,250.00 | 9,250.00 | 7 |
| 2026-09-11 | 9,270.00 | 9,270.00 | 9,250.00 | 9,250.00 | 9,250.00 | 14 |
| 2026-09-10 | 9,200.00 | 9,200.00 | 9,100.00 | 9,190.00 | 9,190.00 | 252 |
| 2026-09-09 | 9,190.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 305 |
| 2026-09-08 | 9,230.00 | 9,230.00 | 9,110.00 | 9,220.00 | 9,220.00 | 623 |
| 2026-09-07 | 9,260.00 | 9,260.00 | 9,250.00 | 9,250.00 | 9,250.00 | 3 |
| 2026-09-04 | 9,300.00 | 9,300.00 | 9,150.00 | 9,280.00 | 9,280.00 | 8 |
| 2026-09-03 | 9,350.00 | 9,350.00 | 9,100.00 | 9,210.00 | 9,210.00 | 227 |
| 2026-09-02 | 9,270.00 | 9,270.00 | 9,150.00 | 9,150.00 | 9,150.00 | 7 |
| 2026-09-01 | 9,090.00 | 9,250.00 | 9,060.00 | 9,180.00 | 9,180.00 | 362 |
| 2026-08-31 | 9,190.00 | 9,190.00 | 9,090.00 | 9,090.00 | 9,090.00 | 234 |
| 2026-08-28 | 9,100.00 | 9,200.00 | 9,090.00 | 9,190.00 | 9,190.00 | 1,408 |
| 2026-08-27 | 9,140.00 | 9,270.00 | 9,110.00 | 9,230.00 | 9,230.00 | 1,582 |
| 2026-08-26 | 9,490.00 | 9,490.00 | 9,120.00 | 9,140.00 | 9,140.00 | 3,884 |
| 2026-08-25 | 9,500.00 | 9,500.00 | 9,260.00 | 9,330.00 | 9,330.00 | 73 |
| 2026-08-24 | 9,680.00 | 9,680.00 | 9,400.00 | 9,500.00 | 9,500.00 | 58 |
| 2026-08-21 | 9,540.00 | 9,680.00 | 9,540.00 | 9,680.00 | 9,680.00 | 21 |
| 2026-08-20 | 9,970.00 | 9,970.00 | 9,020.00 | 9,540.00 | 9,540.00 | 665 |
| 2026-08-19 | 9,680.00 | 9,680.00 | 9,500.00 | 9,650.00 | 9,650.00 | 77 |
| 2026-08-18 | 9,600.00 | 9,680.00 | 9,530.00 | 9,680.00 | 9,680.00 | 32 |
| 2026-08-14 | 9,690.00 | 9,690.00 | 9,520.00 | 9,600.00 | 9,600.00 | 65 |
| 2026-08-13 | 9,550.00 | 9,600.00 | 9,420.00 | 9,600.00 | 9,600.00 | 73 |
| 2026-08-12 | 9,510.00 | 9,560.00 | 9,510.00 | 9,550.00 | 9,550.00 | 185 |
| 2026-08-11 | 9,550.00 | 9,590.00 | 9,260.00 | 9,580.00 | 9,580.00 | 202 |
| 2026-08-10 | 9,210.00 | 9,580.00 | 9,210.00 | 9,480.00 | 9,480.00 | 762 |
| 2026-08-07 | 9,590.00 | 9,590.00 | 9,490.00 | 9,490.00 | 9,490.00 | 23 |
| 2026-08-06 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5 |
| 2026-08-05 | 9,350.00 | 9,350.00 | 9,260.00 | 9,280.00 | 9,280.00 | 41 |
| 2026-08-04 | 9,460.00 | 9,460.00 | 9,280.00 | 9,350.00 | 9,350.00 | 191 |
| 2026-08-03 | 9,500.00 | 9,500.00 | 9,220.00 | 9,490.00 | 9,490.00 | 41 |
| 2026-07-31 | 9,550.00 | 9,550.00 | 9,320.00 | 9,500.00 | 9,500.00 | 12 |
| 2026-07-30 | 9,690.00 | 9,690.00 | 9,560.00 | 9,560.00 | 9,560.00 | 34 |
| 2026-07-29 | 9,200.00 | 9,410.00 | 9,200.00 | 9,410.00 | 9,410.00 | 25 |
| 2026-07-28 | 9,470.00 | 9,470.00 | 9,420.00 | 9,420.00 | 9,420.00 | 5 |
| 2026-07-27 | 9,590.00 | 9,590.00 | 9,400.00 | 9,480.00 | 9,480.00 | 148 |
| 2026-07-24 | 9,500.00 | 9,500.00 | 9,390.00 | 9,390.00 | 9,390.00 | 336 |
| 2026-07-23 | 9,400.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | 788 |
| 2026-07-22 | 9,200.00 | 9,520.00 | 9,100.00 | 9,400.00 | 9,400.00 | 456 |
| 2026-07-21 | 8,000.00 | 9,200.00 | 8,000.00 | 9,200.00 | 9,200.00 | 1,308 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.