HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11,650.00	11,650.00	11,430.00	11,570.00	10,304.98	86
2023-10-26	11,730.00	11,730.00	11,730.00	11,730.00	10,447.48	58
2023-10-25	11,730.00	11,730.00	11,730.00	11,730.00	10,447.48	10
2023-10-24	11,750.00	11,750.00	11,400.00	11,730.00	10,447.48	86
2023-10-23	11,460.00	11,770.00	11,320.00	11,770.00	10,483.11	984
2023-10-20	12,000.00	12,000.00	11,980.00	11,980.00	10,670.15	14
2023-10-19	11,990.00	11,990.00	11,750.00	11,750.00	10,465.30	24
2023-10-18	11,940.00	11,940.00	11,940.00	11,940.00	10,634.52	1
2023-10-17	12,000.00	12,000.00	11,940.00	11,940.00	10,634.52	6
2023-10-16	11,990.00	12,200.00	11,940.00	11,940.00	10,634.52	20
2023-10-13	11,750.00	11,990.00	11,750.00	11,990.00	10,679.06	379
2023-10-12	11,800.00	11,990.00	11,750.00	11,990.00	10,679.06	109
2023-10-11	12,090.00	12,090.00	11,760.00	11,760.00	10,474.20	35
2023-10-10	12,000.00	12,000.00	11,760.00	11,760.00	10,474.20	118
2023-10-06	11,920.00	12,000.00	11,900.00	12,000.00	10,687.96	464
2023-10-05	12,280.00	12,280.00	11,920.00	12,100.00	10,777.03	135
2023-10-04	12,000.00	12,000.00	12,000.00	12,000.00	10,687.96	2
2023-09-27	12,150.00	12,150.00	12,000.00	12,000.00	10,687.96	18
2023-09-26	12,150.00	12,150.00	11,950.00	12,150.00	10,821.56	21
2023-09-25	11,980.00	12,150.00	11,940.00	12,150.00	10,821.56	250
2023-09-22	12,290.00	12,290.00	12,160.00	12,160.00	10,830.47	20
2023-09-21	12,120.00	12,240.00	11,990.00	11,990.00	10,679.06	70
2023-09-20	12,390.00	12,390.00	12,120.00	12,120.00	10,794.84	135
2023-09-19	12,440.00	12,440.00	12,110.00	12,110.00	10,785.94	82
2023-09-18	12,010.00	12,440.00	12,010.00	12,440.00	11,079.85	210
2023-09-15	12,200.00	12,200.00	12,000.00	12,180.00	10,848.28	197
2023-09-14	12,230.00	12,230.00	12,020.00	12,200.00	10,866.09	119
2023-09-13	11,900.00	12,200.00	11,900.00	12,200.00	10,866.09	303
2023-09-12	12,190.00	12,190.00	12,000.00	12,170.00	10,839.37	65
2023-09-11	12,240.00	12,240.00	12,200.00	12,200.00	10,866.09	20
2023-09-07	12,250.00	12,250.00	12,070.00	12,250.00	10,910.63	75
2023-09-06	12,450.00	12,450.00	12,240.00	12,250.00	10,910.63	38
2023-09-05	12,200.00	12,200.00	12,200.00	12,200.00	10,866.09	1
2023-09-04	11,580.00	12,260.00	11,580.00	12,200.00	10,866.09	81
2023-09-01	12,050.00	12,300.00	12,000.00	12,270.00	10,928.44	1,278
2023-08-31	11,830.00	12,000.00	11,820.00	12,000.00	10,687.96	436
2023-08-30	12,000.00	12,000.00	11,820.00	11,820.00	10,527.64	123
2023-08-29	11,800.00	11,800.00	11,500.00	11,700.00	10,420.76	612
2023-08-28	11,490.00	11,800.00	11,210.00	11,740.00	10,456.39	1,388
2023-08-25	11,150.00	11,450.00	11,150.00	11,400.00	10,153.56	336
2023-08-24	11,250.00	11,350.00	11,180.00	11,350.00	10,109.03	1,339
2023-08-22	11,420.00	11,420.00	11,210.00	11,410.00	10,162.47	420
2023-08-21	11,250.00	11,380.00	11,250.00	11,360.00	10,117.94	138
2023-08-18	11,620.00	11,620.00	11,340.00	11,340.00	10,100.12	133
2023-08-17	11,570.00	11,570.00	11,400.00	11,400.00	10,153.56	18
2023-08-16	11,360.00	11,570.00	11,360.00	11,570.00	10,304.98	89
2023-08-14	11,360.00	11,650.00	11,360.00	11,580.00	10,313.88	55
2023-08-11	11,760.00	11,760.00	11,360.00	11,360.00	10,117.94	144
2023-08-10	11,780.00	11,780.00	11,430.00	11,760.00	10,474.20	140
2023-08-09	11,800.00	11,800.00	11,750.00	11,780.00	10,492.02	21
2023-08-08	11,780.00	11,780.00	11,670.00	11,780.00	10,492.02	115
2023-08-07	11,800.00	11,800.00	11,510.00	11,780.00	10,492.02	72
2023-08-04	11,860.00	11,860.00	11,530.00	11,800.00	10,509.83	274
2023-08-03	11,700.00	11,730.00	11,700.00	11,700.00	10,420.76	21
2023-08-02	11,570.00	11,740.00	11,300.00	11,630.00	10,358.42	169
2023-08-01	11,430.00	11,570.00	11,420.00	11,570.00	10,304.98	239
2023-07-31	11,390.00	11,390.00	11,390.00	11,390.00	10,144.66	20
2023-07-28	11,390.00	11,390.00	11,390.00	11,390.00	10,144.66	6
2023-07-27	11,010.00	11,400.00	11,010.00	11,280.00	10,046.68	180
2023-07-26	11,250.00	11,270.00	10,910.00	11,270.00	10,037.78	627

← NewerPage 13 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.