HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12,680.00	12,680.00	12,620.00	12,620.00	11,240.17	355
2023-04-26	12,700.00	12,890.00	12,700.00	12,800.00	11,400.49	30
2023-04-25	12,690.00	12,700.00	12,630.00	12,700.00	11,311.43	347
2023-04-24	12,700.00	12,860.00	12,690.00	12,700.00	11,311.43	338
2023-04-21	12,750.00	12,750.00	12,570.00	12,700.00	11,311.43	736
2023-04-20	12,900.00	12,900.00	12,740.00	12,890.00	11,480.65	543
2023-04-19	12,880.00	12,900.00	12,850.00	12,900.00	11,489.56	794
2023-04-18	13,030.00	13,180.00	12,500.00	12,900.00	11,489.56	7,867
2023-04-17	13,230.00	13,230.00	13,150.00	13,170.00	11,730.04	43
2023-04-14	13,190.00	13,190.00	13,150.00	13,150.00	11,712.23	369
2023-04-13	13,180.00	13,180.00	13,150.00	13,150.00	11,712.23	78
2023-04-12	13,110.00	13,110.00	13,060.00	13,100.00	11,667.69	328
2023-04-11	13,340.00	13,340.00	13,100.00	13,330.00	11,872.54	247
2023-04-10	13,210.00	13,210.00	13,100.00	13,210.00	11,765.66	956
2023-04-07	13,340.00	13,470.00	13,230.00	13,450.00	11,979.42	44
2023-04-06	13,490.00	13,490.00	13,160.00	13,340.00	11,881.45	139
2023-04-05	13,150.00	13,490.00	13,150.00	13,490.00	12,015.05	198
2023-04-04	13,090.00	13,290.00	13,090.00	13,270.00	11,819.10	421
2023-04-03	13,000.00	13,050.00	12,910.00	13,040.00	11,614.25	954
2023-03-31	13,390.00	13,390.00	13,160.00	13,180.00	11,738.94	316
2023-03-30	13,430.00	13,430.00	13,350.00	13,350.00	11,890.36	23
2023-03-29	13,370.00	13,370.00	13,250.00	13,250.00	11,801.29	32
2023-03-28	13,380.00	13,380.00	13,190.00	13,190.00	11,747.85	99
2023-03-27	13,060.00	13,400.00	13,060.00	13,390.00	11,925.98	277
2023-03-24	13,280.00	13,280.00	13,160.00	13,160.00	11,721.13	64
2023-03-23	13,040.00	13,280.00	13,040.00	13,160.00	11,721.13	223
2023-03-22	13,590.00	13,590.00	13,300.00	13,300.00	11,845.82	306
2023-03-21	13,520.00	13,590.00	13,520.00	13,560.00	12,077.40	117
2023-03-20	14,120.00	14,120.00	13,500.00	13,800.00	12,291.16	456
2023-03-17	13,530.00	13,870.00	13,450.00	13,590.00	12,104.12	393
2023-03-16	13,650.00	13,650.00	13,530.00	13,530.00	12,050.68	121
2023-03-15	13,950.00	13,950.00	13,760.00	13,800.00	12,291.16	72
2023-03-14	13,730.00	14,040.00	13,730.00	13,960.00	12,433.66	69
2023-03-13	13,780.00	14,140.00	13,740.00	14,050.00	12,513.82	488
2023-03-10	14,350.00	14,350.00	14,160.00	14,160.00	12,611.80	131
2023-03-09	13,810.00	14,180.00	13,810.00	14,170.00	12,620.70	89
2023-03-08	14,100.00	14,100.00	13,830.00	14,050.00	12,513.82	42
2023-03-07	13,990.00	13,990.00	13,980.00	13,990.00	12,460.38	393
2023-03-06	13,750.00	13,990.00	13,750.00	13,990.00	12,460.38	421
2023-03-03	14,160.00	14,160.00	14,000.00	14,000.00	12,469.29	327
2023-03-02	14,220.00	14,250.00	13,810.00	14,160.00	12,611.80	185
2023-02-28	13,820.00	14,200.00	13,820.00	13,960.00	12,433.66	339
2023-02-27	14,100.00	14,100.00	14,010.00	14,070.00	12,531.64	338
2023-02-24	14,000.00	14,000.00	13,820.00	13,990.00	12,460.38	72
2023-02-23	14,060.00	14,060.00	13,850.00	14,000.00	12,469.29	300
2023-02-22	14,100.00	14,100.00	13,820.00	14,070.00	12,531.64	26
2023-02-21	13,900.00	14,100.00	13,900.00	14,070.00	12,531.64	277
2023-02-20	14,080.00	14,080.00	13,810.00	13,900.00	12,380.22	345
2023-02-17	14,070.00	14,080.00	14,060.00	14,080.00	12,540.54	159
2023-02-16	14,070.00	14,070.00	14,070.00	14,070.00	12,531.64	14
2023-02-15	14,130.00	14,130.00	13,700.00	14,070.00	12,531.64	371
2023-02-14	14,000.00	14,090.00	13,960.00	14,080.00	12,540.54	362
2023-02-13	14,000.00	14,000.00	13,720.00	14,000.00	12,469.29	202
2023-02-10	13,840.00	13,900.00	13,740.00	13,900.00	12,380.22	304
2023-02-09	13,650.00	13,890.00	13,650.00	13,840.00	12,326.78	9
2023-02-08	13,910.00	13,910.00	13,680.00	13,690.00	12,193.18	48
2023-02-07	13,940.00	13,940.00	13,910.00	13,910.00	12,389.13	45
2023-02-06	13,800.00	13,940.00	13,700.00	13,940.00	12,415.85	123
2023-02-03	14,000.00	14,000.00	13,680.00	13,800.00	12,291.16	128
2023-02-02	14,000.00	14,000.00	13,950.00	13,950.00	12,424.76	21

← NewerPage 15 of 21 · 1,219 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.