HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12,900.00	13,000.00	12,800.00	13,000.00	11,108.64	321
2022-11-03	12,900.00	12,900.00	12,750.00	12,900.00	11,023.19	16
2022-11-02	12,800.00	12,900.00	12,750.00	12,900.00	11,023.19	451
2022-11-01	13,000.00	13,100.00	12,950.00	13,100.00	11,194.10	114
2022-10-31	12,900.00	13,300.00	12,900.00	13,300.00	11,365.00	296
2022-10-28	13,400.00	13,400.00	13,050.00	13,250.00	11,322.27	16
2022-10-27	13,200.00	13,300.00	13,100.00	13,300.00	11,365.00	116
2022-10-26	13,150.00	13,350.00	13,150.00	13,350.00	11,407.72	372
2022-10-25	12,900.00	13,100.00	12,750.00	13,100.00	11,194.10	114
2022-10-24	12,650.00	12,900.00	12,500.00	12,900.00	11,023.19	174
2022-10-21	12,400.00	12,550.00	12,400.00	12,550.00	10,724.11	67
2022-10-20	12,500.00	12,650.00	12,350.00	12,650.00	10,809.57	233
2022-10-19	12,600.00	12,700.00	12,600.00	12,700.00	10,852.29	12
2022-10-18	12,900.00	12,900.00	12,550.00	12,700.00	10,852.29	198
2022-10-17	12,750.00	12,750.00	12,500.00	12,750.00	10,895.02	88
2022-10-14	12,450.00	12,850.00	12,450.00	12,850.00	10,980.47	22
2022-10-13	12,400.00	12,450.00	12,300.00	12,450.00	10,638.66	799
2022-10-12	12,500.00	12,650.00	12,450.00	12,650.00	10,809.57	813
2022-10-11	12,750.00	12,900.00	12,500.00	12,750.00	10,895.02	857
2022-10-07	13,000.00	13,100.00	12,850.00	13,050.00	11,151.37	468
2022-10-06	13,000.00	13,250.00	13,000.00	13,200.00	11,279.55	557
2022-10-05	13,150.00	13,150.00	12,950.00	13,000.00	11,108.64	594
2022-10-04	12,900.00	13,400.00	12,900.00	13,400.00	11,450.45	233
2022-09-30	12,500.00	13,200.00	12,500.00	13,150.00	11,236.82	196
2022-09-29	12,850.00	13,050.00	12,600.00	12,900.00	11,023.19	1,417
2022-09-28	13,150.00	13,150.00	12,800.00	13,000.00	11,108.64	319
2022-09-27	13,250.00	13,250.00	13,100.00	13,150.00	11,236.82	611
2022-09-26	13,750.00	13,750.00	13,150.00	13,150.00	11,236.82	729
2022-09-23	14,750.00	14,750.00	13,750.00	14,200.00	12,134.06	252
2022-09-22	14,050.00	14,050.00	14,000.00	14,000.00	11,963.16	4
2022-09-21	13,850.00	14,150.00	13,850.00	14,150.00	12,091.33	7
2022-09-20	13,900.00	14,200.00	13,800.00	14,200.00	12,134.06	191
2022-09-19	13,800.00	13,900.00	13,750.00	13,900.00	11,877.70	179
2022-09-16	13,900.00	13,900.00	13,800.00	13,800.00	11,792.25	1,464
2022-09-15	14,100.00	14,100.00	13,950.00	13,950.00	11,920.43	694
2022-09-14	13,900.00	14,150.00	13,900.00	14,000.00	11,963.16	80
2022-09-13	13,900.00	14,000.00	13,900.00	14,000.00	11,963.16	765
2022-09-08	14,300.00	14,300.00	13,950.00	13,950.00	11,920.43	898
2022-09-07	14,500.00	14,500.00	14,000.00	14,300.00	12,219.51	367
2022-09-06	14,300.00	14,300.00	14,050.00	14,300.00	12,219.51	141
2022-09-05	14,800.00	14,800.00	14,000.00	14,400.00	12,304.96	1,488
2022-09-02	14,550.00	14,550.00	14,400.00	14,500.00	12,390.41	8
2022-09-01	14,750.00	14,750.00	14,400.00	14,500.00	12,390.41	78
2022-08-31	14,650.00	14,700.00	14,400.00	14,700.00	12,561.31	1,022
2022-08-30	14,600.00	14,600.00	14,350.00	14,500.00	12,390.41	150
2022-08-29	14,600.00	14,600.00	14,600.00	14,600.00	12,475.86	62
2022-08-26	14,600.00	14,800.00	14,550.00	14,800.00	12,646.76	278
2022-08-25	14,750.00	14,800.00	14,500.00	14,800.00	12,646.76	880
2022-08-24	14,550.00	14,700.00	14,550.00	14,700.00	12,561.31	236
2022-08-23	14,650.00	14,650.00	14,600.00	14,600.00	12,475.86	33
2022-08-22	14,650.00	14,700.00	14,650.00	14,650.00	12,518.59	160
2022-08-19	14,900.00	14,900.00	14,750.00	14,750.00	12,604.04	258
2022-08-18	14,950.00	15,000.00	14,850.00	14,900.00	12,732.22	104
2022-08-17	14,950.00	15,150.00	14,950.00	14,950.00	12,774.94	354
2022-08-16	15,100.00	15,350.00	14,950.00	14,950.00	12,774.94	487
2022-08-12	15,250.00	15,250.00	14,800.00	14,900.00	12,732.22	1,204
2022-08-11	15,050.00	15,300.00	15,050.00	15,100.00	12,903.12	157
2022-08-10	15,250.00	15,250.00	15,050.00	15,100.00	12,903.12	68
2022-08-09	15,900.00	15,900.00	15,000.00	15,250.00	13,031.29	338
2022-08-08	14,950.00	14,950.00	14,750.00	14,800.00	12,646.76	93

← NewerPage 17 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.