HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	11,430.00	11,430.00	11,100.00	11,290.00	10,055.59	728
2023-07-24	11,780.00	11,780.00	11,430.00	11,430.00	10,180.28	364
2023-07-21	11,890.00	11,890.00	11,800.00	11,800.00	10,509.83	204
2023-07-20	11,910.00	11,910.00	11,900.00	11,900.00	10,598.90	142
2023-07-19	11,950.00	11,950.00	11,900.00	11,910.00	10,607.80	317
2023-07-18	12,000.00	12,000.00	11,900.00	11,950.00	10,643.43	575
2023-07-17	12,200.00	12,350.00	12,030.00	12,030.00	10,714.68	646
2023-07-14	12,420.00	12,420.00	12,100.00	12,360.00	11,008.60	774
2023-07-13	12,330.00	12,330.00	12,250.00	12,320.00	10,972.97	272
2023-07-12	12,220.00	12,360.00	12,220.00	12,330.00	10,981.88	526
2023-07-11	12,260.00	12,360.00	12,220.00	12,220.00	10,883.91	984
2023-07-10	12,280.00	12,280.00	12,260.00	12,260.00	10,919.53	212
2023-07-07	12,370.00	12,370.00	12,290.00	12,290.00	10,946.25	200
2023-07-06	12,380.00	12,380.00	12,370.00	12,370.00	11,017.51	136
2023-07-05	12,430.00	12,430.00	12,400.00	12,430.00	11,070.95	119
2023-07-04	12,500.00	12,500.00	12,450.00	12,500.00	11,133.29	381
2023-07-03	12,790.00	12,790.00	12,480.00	12,540.00	11,168.92	245
2023-06-30	12,560.00	12,770.00	12,550.00	12,550.00	11,177.83	86
2023-06-29	12,570.00	12,770.00	12,480.00	12,770.00	11,373.77	301
2023-06-28	12,610.00	12,800.00	12,600.00	12,780.00	11,382.68	121
2023-06-27	12,410.00	12,600.00	12,410.00	12,600.00	11,222.36	1,004
2023-06-26	12,930.00	12,990.00	12,380.00	12,380.00	11,026.41	530
2023-06-23	13,100.00	13,100.00	12,900.00	12,930.00	11,516.28	253
2023-06-22	12,990.00	12,990.00	12,550.00	12,960.00	11,543.00	174
2023-06-21	12,610.00	12,860.00	12,610.00	12,860.00	11,453.93	480
2023-06-20	12,990.00	13,190.00	12,910.00	12,990.00	11,569.72	37
2023-06-19	13,090.00	13,090.00	12,810.00	12,990.00	11,569.72	109
2023-06-16	13,190.00	13,270.00	12,710.00	12,990.00	11,569.72	1,190
2023-06-15	12,500.00	13,500.00	12,500.00	13,500.00	12,023.96	969
2023-06-14	12,650.00	12,650.00	12,520.00	12,520.00	11,151.11	805
2023-06-13	12,650.00	12,650.00	12,650.00	12,650.00	11,266.89	812
2023-06-12	12,900.00	12,900.00	12,640.00	12,700.00	11,311.43	764
2023-06-09	12,730.00	12,900.00	12,730.00	12,900.00	11,489.56	62
2023-06-08	12,760.00	12,900.00	12,510.00	12,900.00	11,489.56	307
2023-06-07	12,900.00	12,900.00	12,760.00	12,900.00	11,489.56	253
2023-06-05	12,750.00	12,900.00	12,750.00	12,890.00	11,480.65	139
2023-06-02	12,880.00	12,880.00	12,880.00	12,880.00	11,471.75	9
2023-06-01	12,900.00	12,900.00	12,880.00	12,880.00	11,471.75	34
2023-05-31	12,900.00	12,900.00	12,900.00	12,900.00	11,489.56	20
2023-05-30	12,800.00	12,900.00	12,750.00	12,900.00	11,489.56	103
2023-05-26	12,800.00	12,900.00	12,800.00	12,900.00	11,489.56	77
2023-05-25	12,680.00	12,850.00	12,680.00	12,850.00	11,445.03	201
2023-05-24	12,850.00	12,850.00	12,800.00	12,850.00	11,445.03	95
2023-05-23	12,840.00	12,840.00	12,740.00	12,830.00	11,427.21	72
2023-05-22	12,680.00	12,790.00	12,680.00	12,750.00	11,355.96	198
2023-05-19	12,650.00	12,680.00	12,520.00	12,680.00	11,293.61	2,317
2023-05-18	12,900.00	12,900.00	12,300.00	12,490.00	11,124.39	2,062
2023-05-17	12,830.00	12,920.00	12,830.00	12,900.00	11,489.56	244
2023-05-16	12,850.00	12,850.00	12,750.00	12,830.00	11,427.21	41
2023-05-15	12,940.00	12,940.00	12,740.00	12,850.00	11,445.03	185
2023-05-12	12,980.00	13,060.00	12,820.00	13,000.00	11,578.63	144
2023-05-11	12,910.00	13,070.00	12,900.00	12,980.00	11,560.81	215
2023-05-10	13,100.00	13,100.00	12,900.00	13,000.00	11,578.63	273
2023-05-09	12,790.00	13,100.00	12,680.00	13,100.00	11,667.69	98
2023-05-08	12,630.00	12,800.00	12,630.00	12,790.00	11,391.59	100
2023-05-04	12,620.00	12,700.00	12,560.00	12,700.00	11,311.43	1,769
2023-05-03	12,860.00	12,900.00	12,610.00	12,900.00	11,489.56	677
2023-05-02	12,820.00	12,900.00	12,820.00	12,880.00	11,471.75	132
2023-04-28	12,990.00	12,990.00	12,580.00	12,820.00	11,418.31	137
2023-04-27	12,680.00	12,680.00	12,620.00	12,620.00	11,240.17	355

← NewerPage 14 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.