HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15,150.00	15,450.00	15,050.00	15,050.00	12,860.39	66
2022-08-04	15,000.00	15,150.00	15,000.00	15,050.00	12,860.39	163
2022-08-03	14,950.00	15,000.00	14,650.00	14,900.00	12,732.22	602
2022-08-02	14,950.00	15,000.00	14,950.00	14,950.00	12,774.94	125
2022-08-01	14,900.00	14,900.00	14,850.00	14,900.00	12,732.22	186
2022-07-29	14,700.00	14,900.00	14,700.00	14,900.00	12,732.22	67
2022-07-28	14,900.00	14,900.00	14,750.00	14,800.00	12,646.76	58
2022-07-27	14,800.00	14,800.00	14,800.00	14,800.00	12,646.76	25
2022-07-26	14,800.00	14,800.00	14,650.00	14,800.00	12,646.76	418
2022-07-25	14,850.00	14,850.00	14,800.00	14,800.00	12,646.76	80
2022-07-22	15,000.00	15,000.00	14,850.00	15,000.00	12,817.67	43
2022-07-21	15,050.00	15,100.00	15,000.00	15,000.00	12,817.67	58
2022-07-20	14,750.00	14,900.00	14,750.00	14,900.00	12,732.22	44
2022-07-19	14,600.00	14,900.00	14,600.00	14,900.00	12,732.22	80
2022-07-18	14,600.00	14,650.00	14,600.00	14,650.00	12,518.59	72
2022-07-15	13,950.00	14,600.00	13,950.00	14,600.00	12,475.86	311
2022-07-14	13,950.00	14,250.00	13,950.00	14,250.00	12,176.78	228
2022-07-13	13,950.00	14,150.00	13,950.00	14,100.00	12,048.61	459
2022-07-12	14,000.00	14,100.00	13,950.00	14,100.00	12,048.61	167
2022-07-11	14,350.00	14,350.00	14,100.00	14,100.00	12,048.61	85
2022-07-08	14,500.00	14,500.00	14,300.00	14,350.00	12,262.23	66
2022-07-07	14,000.00	14,450.00	13,950.00	14,450.00	12,347.69	1,307
2022-07-06	14,000.00	14,300.00	14,000.00	14,000.00	11,963.16	190
2022-07-05	13,950.00	14,300.00	13,950.00	14,300.00	12,219.51	84
2022-07-04	14,300.00	14,300.00	13,950.00	14,000.00	11,963.16	262
2022-07-01	14,000.00	14,300.00	13,950.00	14,000.00	11,963.16	1,239
2022-06-30	14,450.00	14,450.00	14,150.00	14,150.00	12,091.33	760
2022-06-29	14,350.00	14,350.00	14,250.00	14,250.00	12,176.78	366
2022-06-28	14,950.00	14,950.00	14,350.00	14,450.00	12,347.69	258
2022-06-27	14,350.00	14,400.00	14,300.00	14,400.00	12,304.96	2,358
2022-06-24	14,150.00	14,600.00	14,150.00	14,250.00	12,176.78	1,638
2022-06-23	14,450.00	14,550.00	14,250.00	14,500.00	12,390.41	755
2022-06-22	15,000.00	15,000.00	14,950.00	14,950.00	12,774.94	146
2022-06-21	14,800.00	14,950.00	14,350.00	14,950.00	12,774.94	134
2022-06-20	15,000.00	15,000.00	14,250.00	14,800.00	12,646.76	708
2022-06-17	14,750.00	14,750.00	14,200.00	14,700.00	12,561.31	3,583
2022-06-16	15,050.00	15,350.00	14,900.00	14,900.00	12,732.22	1,383
2022-06-15	15,400.00	15,400.00	15,050.00	15,050.00	12,860.39	352
2022-06-14	15,300.00	15,300.00	15,100.00	15,300.00	13,074.02	521
2022-06-13	15,850.00	15,850.00	15,250.00	15,600.00	13,330.37	1,433
2022-06-10	16,050.00	16,050.00	15,700.00	15,850.00	13,544.00	220
2022-06-09	15,800.00	15,900.00	15,600.00	15,900.00	13,586.73	389
2022-06-08	16,100.00	16,100.00	15,700.00	15,700.00	13,415.82	1,690
2022-06-07	16,300.00	16,300.00	16,000.00	16,000.00	13,672.18	361
2022-06-03	16,200.00	16,450.00	16,150.00	16,250.00	13,885.81	1,411
2022-06-02	16,900.00	16,900.00	16,050.00	16,200.00	13,843.08	363
2022-05-31	16,700.00	16,700.00	15,950.00	16,000.00	13,672.18	1,413
2022-05-30	15,900.00	15,950.00	15,800.00	15,800.00	13,501.28	1,107
2022-05-27	15,800.00	15,800.00	15,700.00	15,800.00	13,501.28	211
2022-05-26	15,600.00	15,800.00	15,600.00	15,700.00	13,415.82	1,540
2022-05-25	15,800.00	15,850.00	15,750.00	15,800.00	13,501.28	521
2022-05-24	16,000.00	16,100.00	15,800.00	15,900.00	13,586.73	475
2022-05-23	16,150.00	16,150.00	16,100.00	16,100.00	13,757.63	178
2022-05-20	16,150.00	16,200.00	15,900.00	16,150.00	13,800.35	814
2022-05-19	16,200.00	16,200.00	15,850.00	16,150.00	13,800.35	439
2022-05-18	16,350.00	16,450.00	15,400.00	16,200.00	13,843.08	1,675
2022-05-17	16,200.00	16,400.00	16,200.00	16,350.00	13,971.26	173
2022-05-16	16,250.00	16,450.00	16,100.00	16,150.00	13,800.35	1,675
2022-05-13	16,300.00	16,300.00	16,050.00	16,050.00	13,714.90	2,236
2022-05-12	16,400.00	16,600.00	16,100.00	16,100.00	13,757.63	1,235

← NewerPage 18 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.