HiteJinro Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12,000.00	12,090.00	11,980.00	12,090.00	11,295.97	66
2024-01-24	12,020.00	12,120.00	12,020.00	12,120.00	11,324.00	15
2024-01-23	12,180.00	12,180.00	12,140.00	12,140.00	11,342.69	24
2024-01-22	12,180.00	12,180.00	12,180.00	12,180.00	11,380.06	2
2024-01-19	12,200.00	12,200.00	11,700.00	12,180.00	11,380.06	458
2024-01-17	12,110.00	12,230.00	12,050.00	12,230.00	11,426.78	170
2024-01-16	12,100.00	12,260.00	12,100.00	12,260.00	11,454.81	148
2024-01-15	12,030.00	12,260.00	12,030.00	12,260.00	11,454.81	185
2024-01-12	12,280.00	12,280.00	12,280.00	12,280.00	11,473.49	7
2024-01-11	12,280.00	12,290.00	12,280.00	12,280.00	11,473.49	60
2024-01-10	12,400.00	12,600.00	12,150.00	12,290.00	11,482.84	492
2024-01-09	12,480.00	12,480.00	12,210.00	12,400.00	11,585.61	313
2024-01-08	12,100.00	12,490.00	12,080.00	12,490.00	11,669.70	27
2024-01-05	12,300.00	12,300.00	12,120.00	12,120.00	11,324.00	355
2024-01-04	12,330.00	12,330.00	12,120.00	12,300.00	11,492.18	84
2024-01-03	12,240.00	12,330.00	12,200.00	12,330.00	11,520.21	241
2024-01-02	12,500.00	12,500.00	12,200.00	12,330.00	11,520.21	407
2023-12-28	12,800.00	12,800.00	12,450.00	12,650.00	11,819.19	229
2023-12-27	12,840.00	12,840.00	12,150.00	12,800.00	11,959.34	831
2023-12-26	13,140.00	13,140.00	12,840.00	12,840.00	11,436.12	118
2023-12-22	13,160.00	13,160.00	13,140.00	13,140.00	11,703.32	91
2023-12-21	13,440.00	13,440.00	13,000.00	13,110.00	11,676.60	105
2023-12-20	13,490.00	13,490.00	13,200.00	13,440.00	11,970.52	262
2023-12-19	13,350.00	13,490.00	13,300.00	13,490.00	12,015.05	229
2023-12-18	12,970.00	13,460.00	12,970.00	13,370.00	11,908.17	253
2023-12-15	12,770.00	12,980.00	12,500.00	12,970.00	11,551.91	492
2023-12-14	13,280.00	13,280.00	12,580.00	12,580.00	11,204.55	1,522
2023-12-13	13,850.00	13,850.00	13,000.00	13,090.00	11,658.79	912
2023-12-12	13,740.00	14,100.00	13,420.00	13,900.00	12,380.22	789
2023-12-11	13,900.00	14,600.00	13,700.00	14,100.00	12,558.36	1,740
2023-12-08	14,240.00	14,240.00	13,460.00	13,700.00	12,202.09	1,614
2023-12-07	14,590.00	14,590.00	14,100.00	14,260.00	12,700.86	3,976
2023-12-06	13,100.00	13,880.00	13,100.00	13,850.00	12,335.69	1,158
2023-12-05	14,300.00	14,300.00	13,100.00	13,100.00	11,667.69	2,746
2023-12-04	12,510.00	13,640.00	12,510.00	13,640.00	12,148.65	6,958
2023-12-01	12,510.00	12,510.00	12,500.00	12,510.00	11,142.20	826
2023-11-30	12,140.00	12,510.00	12,140.00	12,510.00	11,142.20	490
2023-11-29	12,480.00	12,480.00	12,460.00	12,460.00	11,097.67	98
2023-11-28	12,340.00	12,480.00	12,340.00	12,480.00	11,115.48	27
2023-11-27	12,130.00	12,340.00	12,130.00	12,290.00	10,946.25	17
2023-11-24	12,480.00	12,480.00	12,270.00	12,270.00	10,928.44	43
2023-11-23	12,500.00	12,500.00	12,000.00	12,000.00	10,687.96	106
2023-11-22	12,250.00	12,290.00	12,250.00	12,250.00	10,910.63	445
2023-11-21	12,500.00	12,500.00	12,260.00	12,260.00	10,919.53	58
2023-11-20	12,190.00	12,210.00	12,190.00	12,210.00	10,875.00	72
2023-11-17	12,400.00	12,400.00	11,710.00	12,250.00	10,910.63	150
2023-11-16	12,000.00	12,010.00	11,980.00	11,980.00	10,670.15	141
2023-11-15	11,960.00	11,960.00	11,900.00	11,960.00	10,652.34	125
2023-11-14	11,880.00	12,000.00	11,610.00	11,960.00	10,652.34	416
2023-11-13	11,900.00	11,900.00	11,600.00	11,880.00	10,581.08	132
2023-11-10	11,910.00	11,910.00	11,910.00	11,910.00	10,607.80	71
2023-11-09	11,900.00	11,910.00	11,900.00	11,910.00	10,607.80	41
2023-11-08	11,930.00	11,930.00	11,890.00	11,920.00	10,616.71	9
2023-11-07	11,890.00	11,890.00	11,890.00	11,890.00	10,589.99	2
2023-11-06	11,940.00	11,940.00	11,510.00	11,900.00	10,598.90	126
2023-11-03	11,720.00	11,720.00	11,710.00	11,720.00	10,438.58	7
2023-11-02	11,900.00	11,900.00	11,450.00	11,720.00	10,438.58	83
2023-11-01	11,420.00	11,740.00	11,410.00	11,740.00	10,456.39	173
2023-10-31	11,570.00	11,570.00	11,450.00	11,570.00	10,304.98	144
2023-10-30	11,570.00	11,570.00	11,420.00	11,570.00	10,304.98	20

← NewerPage 12 of 21 · 1,218 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.