HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11,990.00 | 11,990.00 | 11,890.00 | 11,890.00 | 11,109.11 | 11 |
| 2024-04-23 | 12,080.00 | 12,080.00 | 11,870.00 | 11,990.00 | 11,202.54 | 112 |
| 2024-04-22 | 12,760.00 | 12,760.00 | 12,020.00 | 12,080.00 | 11,286.63 | 769 |
| 2024-04-19 | 11,710.00 | 12,770.00 | 11,710.00 | 12,770.00 | 11,931.31 | 207 |
| 2024-04-18 | 11,730.00 | 11,830.00 | 11,700.00 | 11,820.00 | 11,043.70 | 19 |
| 2024-04-17 | 11,760.00 | 11,760.00 | 11,670.00 | 11,700.00 | 10,931.58 | 299 |
| 2024-04-16 | 11,800.00 | 11,860.00 | 11,790.00 | 11,860.00 | 11,081.08 | 96 |
| 2024-04-15 | 11,800.00 | 11,870.00 | 11,800.00 | 11,870.00 | 11,090.42 | 95 |
| 2024-04-12 | 12,100.00 | 12,100.00 | 11,800.00 | 11,980.00 | 11,193.20 | 235 |
| 2024-04-11 | 12,060.00 | 12,060.00 | 11,820.00 | 12,000.00 | 11,211.88 | 55 |
| 2024-04-09 | 11,890.00 | 12,090.00 | 11,890.00 | 12,070.00 | 11,277.28 | 19 |
| 2024-04-08 | 11,880.00 | 11,890.00 | 11,770.00 | 11,890.00 | 11,109.11 | 232 |
| 2024-04-05 | 11,800.00 | 11,890.00 | 11,800.00 | 11,890.00 | 11,109.11 | 133 |
| 2024-04-04 | 11,830.00 | 11,990.00 | 11,750.00 | 11,960.00 | 11,174.51 | 159 |
| 2024-04-03 | 11,840.00 | 11,840.00 | 11,830.00 | 11,830.00 | 11,053.05 | 106 |
| 2024-04-02 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,193.20 | 24 |
| 2024-04-01 | 11,830.00 | 12,000.00 | 11,820.00 | 11,980.00 | 11,193.20 | 46 |
| 2024-03-29 | 11,950.00 | 11,950.00 | 11,830.00 | 11,830.00 | 11,053.05 | 346 |
| 2024-03-28 | 11,820.00 | 11,950.00 | 11,820.00 | 11,950.00 | 11,165.17 | 215 |
| 2024-03-27 | 12,000.00 | 12,000.00 | 11,870.00 | 11,870.00 | 11,090.42 | 64 |
| 2024-03-26 | 11,900.00 | 11,980.00 | 11,860.00 | 11,980.00 | 11,193.20 | 191 |
| 2024-03-25 | 11,990.00 | 11,990.00 | 11,900.00 | 11,980.00 | 11,193.20 | 54 |
| 2024-03-22 | 11,990.00 | 12,100.00 | 11,910.00 | 11,990.00 | 11,202.54 | 27 |
| 2024-03-21 | 12,000.00 | 12,000.00 | 11,900.00 | 11,990.00 | 11,202.54 | 135 |
| 2024-03-20 | 11,910.00 | 12,000.00 | 11,850.00 | 12,000.00 | 11,211.88 | 187 |
| 2024-03-19 | 12,000.00 | 12,000.00 | 11,900.00 | 11,970.00 | 11,183.85 | 382 |
| 2024-03-18 | 12,000.00 | 12,000.00 | 11,910.00 | 12,000.00 | 11,211.88 | 129 |
| 2024-03-15 | 11,990.00 | 12,000.00 | 11,900.00 | 12,000.00 | 11,211.88 | 382 |
| 2024-03-14 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,211.88 | 117 |
| 2024-03-13 | 12,200.00 | 12,200.00 | 12,070.00 | 12,200.00 | 11,398.75 | 17 |
| 2024-03-12 | 12,060.00 | 12,120.00 | 12,060.00 | 12,120.00 | 11,324.00 | 103 |
| 2024-03-11 | 12,100.00 | 12,290.00 | 12,050.00 | 12,290.00 | 11,482.84 | 131 |
| 2024-03-08 | 12,150.00 | 12,300.00 | 12,150.00 | 12,300.00 | 11,492.18 | 43 |
| 2024-03-07 | 12,250.00 | 12,250.00 | 11,900.00 | 12,150.00 | 11,352.03 | 379 |
| 2024-03-06 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,445.46 | 102 |
| 2024-03-05 | 12,150.00 | 12,490.00 | 12,150.00 | 12,250.00 | 11,445.46 | 221 |
| 2024-03-04 | 12,700.00 | 12,700.00 | 12,350.00 | 12,500.00 | 11,679.04 | 219 |
| 2024-02-29 | 12,310.00 | 12,700.00 | 12,310.00 | 12,700.00 | 11,865.91 | 15 |
| 2024-02-28 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 11,501.52 | 130 |
| 2024-02-27 | 12,400.00 | 12,400.00 | 12,300.00 | 12,310.00 | 11,501.52 | 42 |
| 2024-02-26 | 12,610.00 | 12,610.00 | 12,200.00 | 12,400.00 | 11,585.61 | 82 |
| 2024-02-23 | 12,500.00 | 12,610.00 | 12,500.00 | 12,610.00 | 11,781.82 | 72 |
| 2024-02-22 | 12,610.00 | 12,610.00 | 12,580.00 | 12,610.00 | 11,781.82 | 50 |
| 2024-02-21 | 12,690.00 | 12,690.00 | 12,550.00 | 12,690.00 | 11,856.56 | 95 |
| 2024-02-20 | 12,700.00 | 12,700.00 | 12,690.00 | 12,690.00 | 11,856.56 | 37 |
| 2024-02-19 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 11,875.25 | 11 |
| 2024-02-16 | 12,610.00 | 12,960.00 | 12,610.00 | 12,960.00 | 12,108.83 | 18 |
| 2024-02-15 | 12,490.00 | 12,610.00 | 12,480.00 | 12,610.00 | 11,781.82 | 112 |
| 2024-02-14 | 12,560.00 | 12,560.00 | 12,200.00 | 12,540.00 | 11,716.42 | 313 |
| 2024-02-13 | 12,540.00 | 12,550.00 | 12,370.00 | 12,550.00 | 11,725.76 | 182 |
| 2024-02-08 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 11,725.76 | 89 |
| 2024-02-07 | 12,500.00 | 12,600.00 | 12,470.00 | 12,600.00 | 11,772.48 | 51 |
| 2024-02-06 | 12,700.00 | 12,700.00 | 12,500.00 | 12,640.00 | 11,809.85 | 13 |
| 2024-02-05 | 12,990.00 | 12,990.00 | 12,470.00 | 12,700.00 | 11,865.91 | 142 |
| 2024-02-02 | 12,270.00 | 12,630.00 | 12,270.00 | 12,600.00 | 11,772.48 | 583 |
| 2024-02-01 | 12,070.00 | 12,270.00 | 12,070.00 | 12,270.00 | 11,464.15 | 44 |
| 2024-01-31 | 11,980.00 | 12,070.00 | 11,980.00 | 12,070.00 | 11,277.28 | 58 |
| 2024-01-30 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,277.28 | 35 |
| 2024-01-29 | 12,080.00 | 12,080.00 | 11,960.00 | 12,080.00 | 11,286.63 | 16 |
| 2024-01-26 | 11,930.00 | 12,080.00 | 11,930.00 | 12,080.00 | 11,286.63 | 82 |
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.