HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,580.00 | 12,580.00 | 10,560.00 | 11,900.00 | 11,118.45 | 1,688 |
| 2024-07-23 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 11,669.70 | 13 |
| 2024-07-22 | 12,490.00 | 12,490.00 | 12,210.00 | 12,490.00 | 11,669.70 | 68 |
| 2024-07-19 | 12,480.00 | 12,480.00 | 12,260.00 | 12,400.00 | 11,585.61 | 31 |
| 2024-07-18 | 12,450.00 | 12,490.00 | 12,110.00 | 12,490.00 | 11,669.70 | 449 |
| 2024-07-17 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 11,632.33 | 6 |
| 2024-07-16 | 12,480.00 | 12,480.00 | 12,210.00 | 12,470.00 | 11,651.01 | 18 |
| 2024-07-12 | 12,100.00 | 12,290.00 | 12,100.00 | 12,290.00 | 11,482.84 | 160 |
| 2024-07-11 | 12,300.00 | 12,300.00 | 12,200.00 | 12,290.00 | 11,482.84 | 73 |
| 2024-07-10 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,492.18 | 6 |
| 2024-07-09 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,492.18 | 241 |
| 2024-07-08 | 12,240.00 | 12,670.00 | 12,240.00 | 12,670.00 | 11,837.88 | 1,332 |
| 2024-07-05 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 11,436.12 | 825 |
| 2024-07-04 | 12,150.00 | 12,150.00 | 12,130.00 | 12,130.00 | 11,333.34 | 4 |
| 2024-07-03 | 12,020.00 | 12,190.00 | 12,020.00 | 12,170.00 | 11,370.72 | 27 |
| 2024-07-02 | 12,260.00 | 12,260.00 | 12,040.00 | 12,040.00 | 11,249.25 | 149 |
| 2024-07-01 | 12,190.00 | 12,190.00 | 12,030.00 | 12,150.00 | 11,352.03 | 229 |
| 2024-06-28 | 12,050.00 | 12,190.00 | 12,020.00 | 12,190.00 | 11,389.40 | 373 |
| 2024-06-27 | 12,120.00 | 12,120.00 | 12,030.00 | 12,110.00 | 11,314.66 | 137 |
| 2024-06-26 | 12,110.00 | 12,350.00 | 12,110.00 | 12,120.00 | 11,324.00 | 373 |
| 2024-06-25 | 12,200.00 | 12,480.00 | 12,200.00 | 12,480.00 | 11,660.36 | 2,177 |
| 2024-06-24 | 12,550.00 | 12,870.00 | 12,530.00 | 12,690.00 | 11,856.56 | 673 |
| 2024-06-21 | 12,830.00 | 12,830.00 | 12,470.00 | 12,820.00 | 11,978.03 | 370 |
| 2024-06-20 | 12,400.00 | 12,830.00 | 12,390.00 | 12,830.00 | 11,987.37 | 422 |
| 2024-06-19 | 12,460.00 | 12,460.00 | 12,110.00 | 12,400.00 | 11,585.61 | 1,062 |
| 2024-06-18 | 12,190.00 | 12,190.00 | 12,010.00 | 12,170.00 | 11,370.72 | 277 |
| 2024-06-17 | 12,130.00 | 12,190.00 | 12,110.00 | 12,190.00 | 11,389.40 | 178 |
| 2024-06-14 | 11,980.00 | 12,100.00 | 11,980.00 | 12,080.00 | 11,286.63 | 194 |
| 2024-06-13 | 12,150.00 | 12,150.00 | 11,880.00 | 12,000.00 | 11,211.88 | 850 |
| 2024-06-12 | 12,090.00 | 12,160.00 | 12,000.00 | 12,150.00 | 11,352.03 | 1,842 |
| 2024-06-11 | 12,000.00 | 12,160.00 | 12,000.00 | 12,150.00 | 11,352.03 | 1,713 |
| 2024-06-10 | 11,980.00 | 12,000.00 | 11,970.00 | 12,000.00 | 11,211.88 | 561 |
| 2024-06-07 | 11,860.00 | 12,010.00 | 11,860.00 | 12,000.00 | 11,211.88 | 46 |
| 2024-06-05 | 11,820.00 | 11,990.00 | 11,820.00 | 11,990.00 | 11,202.54 | 156 |
| 2024-06-04 | 11,910.00 | 12,000.00 | 11,800.00 | 11,870.00 | 11,090.42 | 188 |
| 2024-06-03 | 11,890.00 | 12,190.00 | 11,850.00 | 12,190.00 | 11,389.40 | 170 |
| 2024-05-31 | 11,900.00 | 11,900.00 | 11,890.00 | 11,890.00 | 11,109.11 | 11 |
| 2024-05-30 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,118.45 | 13 |
| 2024-05-29 | 11,810.00 | 11,850.00 | 11,800.00 | 11,800.00 | 11,025.02 | 300 |
| 2024-05-28 | 11,850.00 | 11,850.00 | 11,810.00 | 11,810.00 | 11,034.36 | 60 |
| 2024-05-27 | 11,860.00 | 11,860.00 | 11,800.00 | 11,850.00 | 11,071.73 | 266 |
| 2024-05-24 | 11,860.00 | 11,860.00 | 11,760.00 | 11,860.00 | 11,081.08 | 541 |
| 2024-05-23 | 12,000.00 | 12,090.00 | 12,000.00 | 12,040.00 | 11,249.25 | 26 |
| 2024-05-22 | 11,970.00 | 12,000.00 | 11,960.00 | 12,000.00 | 11,211.88 | 97 |
| 2024-05-21 | 12,000.00 | 12,000.00 | 11,900.00 | 11,970.00 | 11,183.85 | 248 |
| 2024-05-20 | 11,900.00 | 12,000.00 | 11,860.00 | 12,000.00 | 11,211.88 | 125 |
| 2024-05-17 | 12,000.00 | 12,000.00 | 11,880.00 | 11,900.00 | 11,118.45 | 113 |
| 2024-05-16 | 12,000.00 | 12,000.00 | 11,880.00 | 12,000.00 | 11,211.88 | 153 |
| 2024-05-14 | 11,880.00 | 12,000.00 | 11,880.00 | 12,000.00 | 11,211.88 | 15 |
| 2024-05-13 | 12,120.00 | 12,120.00 | 11,860.00 | 11,880.00 | 11,099.76 | 423 |
| 2024-05-10 | 12,090.00 | 12,090.00 | 12,010.00 | 12,070.00 | 11,277.28 | 29 |
| 2024-05-09 | 12,000.00 | 12,000.00 | 11,880.00 | 12,000.00 | 11,211.88 | 37 |
| 2024-05-08 | 12,060.00 | 12,060.00 | 11,880.00 | 11,880.00 | 11,099.76 | 20 |
| 2024-05-07 | 12,090.00 | 12,090.00 | 12,050.00 | 12,060.00 | 11,267.94 | 8 |
| 2024-05-03 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 11,295.97 | 1 |
| 2024-05-02 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 11,295.97 | 3 |
| 2024-04-30 | 11,930.00 | 12,090.00 | 11,930.00 | 12,090.00 | 11,295.97 | 29 |
| 2024-04-29 | 11,990.00 | 11,990.00 | 11,980.00 | 11,980.00 | 11,193.20 | 27 |
| 2024-04-26 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | 11,202.54 | 1 |
| 2024-04-25 | 11,890.00 | 12,000.00 | 11,890.00 | 11,990.00 | 11,202.54 | 38 |
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.