HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14,000.00	14,000.00	13,670.00	13,960.00	12,433.66	50
2023-01-31	13,970.00	13,970.00	13,890.00	13,890.00	12,371.32	145
2023-01-30	13,640.00	13,800.00	13,640.00	13,640.00	12,148.65	30
2023-01-27	13,970.00	13,970.00	13,570.00	13,900.00	12,380.22	27
2023-01-26	13,500.00	13,970.00	13,500.00	13,970.00	12,442.57	48
2023-01-25	13,300.00	13,580.00	13,300.00	13,580.00	12,095.21	341
2023-01-20	13,550.00	13,550.00	13,450.00	13,450.00	11,979.42	7
2023-01-19	13,700.00	13,700.00	13,400.00	13,400.00	11,934.89	219
2023-01-18	13,450.00	13,800.00	13,450.00	13,700.00	12,202.09	54
2023-01-17	13,550.00	13,600.00	13,550.00	13,600.00	12,113.02	141
2023-01-16	13,850.00	13,850.00	13,550.00	13,600.00	12,113.02	340
2023-01-13	13,950.00	13,950.00	13,950.00	13,950.00	12,424.76	231
2023-01-12	13,550.00	13,800.00	13,550.00	13,800.00	12,291.16	27
2023-01-11	13,850.00	13,850.00	13,450.00	13,800.00	12,291.16	94
2023-01-10	13,950.00	13,950.00	13,200.00	13,500.00	12,023.96	182
2023-01-09	13,850.00	13,850.00	13,250.00	13,550.00	12,068.49	122
2023-01-06	12,900.00	13,550.00	12,900.00	13,550.00	12,068.49	62
2023-01-05	13,050.00	13,200.00	13,050.00	13,200.00	11,756.76	21
2023-01-04	13,300.00	13,300.00	12,900.00	13,200.00	11,756.76	665
2023-01-03	12,900.00	13,300.00	12,900.00	13,300.00	11,845.82	60
2023-01-02	13,250.00	13,250.00	13,050.00	13,200.00	11,756.76	42
2022-12-29	13,250.00	13,250.00	13,200.00	13,200.00	11,756.76	6
2022-12-28	13,200.00	13,200.00	13,200.00	13,200.00	11,756.76	41
2022-12-27	13,450.00	13,600.00	13,450.00	13,550.00	11,578.63	77
2022-12-26	13,250.00	13,500.00	13,250.00	13,450.00	11,493.17	482
2022-12-23	13,900.00	13,900.00	13,400.00	13,600.00	11,621.35	248
2022-12-22	13,500.00	13,800.00	13,400.00	13,600.00	11,621.35	224
2022-12-21	13,200.00	13,400.00	13,200.00	13,400.00	11,450.45	137
2022-12-20	13,500.00	13,500.00	13,350.00	13,350.00	11,407.72	414
2022-12-19	13,250.00	13,400.00	13,250.00	13,400.00	11,450.45	55
2022-12-16	13,350.00	13,550.00	13,250.00	13,500.00	11,535.90	78
2022-12-15	13,700.00	13,700.00	13,150.00	13,350.00	11,407.72	161
2022-12-14	13,150.00	13,300.00	13,150.00	13,250.00	11,322.27	30
2022-12-13	13,500.00	13,650.00	13,050.00	13,050.00	11,151.37	228
2022-12-12	13,400.00	13,750.00	13,400.00	13,550.00	11,578.63	285
2022-12-09	13,400.00	13,400.00	13,100.00	13,400.00	11,450.45	59
2022-12-08	13,400.00	13,400.00	13,300.00	13,350.00	11,407.72	27
2022-12-07	13,000.00	13,300.00	13,000.00	13,300.00	11,365.00	88
2022-12-06	13,200.00	13,300.00	13,050.00	13,300.00	11,365.00	168
2022-12-05	13,350.00	13,350.00	13,000.00	13,200.00	11,279.55	35
2022-12-02	13,000.00	13,300.00	13,000.00	13,150.00	11,236.82	100
2022-12-01	13,000.00	13,300.00	12,950.00	13,250.00	11,322.27	1,063
2022-11-30	12,950.00	12,950.00	12,850.00	12,950.00	11,065.92	232
2022-11-29	12,800.00	12,950.00	12,800.00	12,950.00	11,065.92	123
2022-11-28	12,700.00	12,800.00	12,600.00	12,800.00	10,937.74	141
2022-11-25	12,750.00	13,000.00	12,700.00	12,700.00	10,852.29	110
2022-11-24	12,850.00	12,850.00	12,700.00	12,800.00	10,937.74	405
2022-11-23	12,900.00	12,900.00	12,800.00	12,800.00	10,937.74	518
2022-11-22	13,450.00	13,450.00	12,850.00	12,900.00	11,023.19	1,185
2022-11-21	13,400.00	13,400.00	13,150.00	13,200.00	11,279.55	582
2022-11-18	13,100.00	13,100.00	13,050.00	13,100.00	11,194.10	309
2022-11-17	13,200.00	13,200.00	12,950.00	13,100.00	11,194.10	502
2022-11-16	13,350.00	13,350.00	13,050.00	13,100.00	11,194.10	329
2022-11-15	13,150.00	13,200.00	13,100.00	13,200.00	11,279.55	36
2022-11-14	13,150.00	13,150.00	13,100.00	13,150.00	11,236.82	499
2022-11-11	13,250.00	13,250.00	13,100.00	13,200.00	11,279.55	16
2022-11-10	13,300.00	13,300.00	12,950.00	13,100.00	11,194.10	306
2022-11-09	13,400.00	13,400.00	13,150.00	13,300.00	11,365.00	180
2022-11-08	13,200.00	13,250.00	13,200.00	13,250.00	11,322.27	498
2022-11-07	13,000.00	13,100.00	13,000.00	13,050.00	11,151.37	621

← NewerPage 16 of 21 · 1,223 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.