HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16,850.00	16,850.00	16,500.00	16,500.00	14,099.43	874
2022-05-10	17,150.00	17,150.00	16,550.00	16,750.00	14,313.06	139
2022-05-09	16,950.00	16,950.00	16,600.00	16,750.00	14,313.06	1,460
2022-05-06	17,350.00	17,350.00	17,000.00	17,250.00	14,740.32	642
2022-05-04	17,500.00	17,500.00	17,250.00	17,350.00	14,825.77	501
2022-05-03	17,500.00	17,500.00	17,250.00	17,450.00	14,911.22	661
2022-05-02	17,500.00	17,500.00	17,350.00	17,450.00	14,911.22	752
2022-04-29	17,450.00	17,600.00	17,400.00	17,450.00	14,911.22	2,163
2022-04-28	17,600.00	18,000.00	17,550.00	17,800.00	15,210.30	269
2022-04-27	17,400.00	17,650.00	17,350.00	17,400.00	14,868.49	1,209
2022-04-26	17,850.00	17,950.00	17,750.00	17,850.00	15,253.02	2,372
2022-04-25	17,500.00	17,800.00	17,500.00	17,750.00	15,167.57	3,199
2022-04-22	17,750.00	17,750.00	17,450.00	17,700.00	15,124.85	1,721
2022-04-21	17,750.00	17,900.00	17,750.00	17,800.00	15,210.30	784
2022-04-20	17,600.00	18,200.00	17,600.00	18,000.00	15,381.20	12,707
2022-04-19	17,450.00	17,600.00	17,400.00	17,450.00	14,911.22	678
2022-04-18	17,500.00	17,550.00	17,250.00	17,250.00	14,740.32	2,194
2022-04-15	17,400.00	17,400.00	17,400.00	17,400.00	14,868.49	317
2022-04-14	17,300.00	17,400.00	17,300.00	17,350.00	14,825.77	777
2022-04-13	17,800.00	17,800.00	17,250.00	17,600.00	15,039.40	365
2022-04-12	16,850.00	17,800.00	16,750.00	17,800.00	15,210.30	905
2022-04-11	16,900.00	16,900.00	16,800.00	16,850.00	14,398.51	174
2022-04-08	16,800.00	16,900.00	16,750.00	16,900.00	14,441.24	612
2022-04-07	17,000.00	17,000.00	16,800.00	16,800.00	14,355.79	536
2022-04-06	17,100.00	17,200.00	16,900.00	16,950.00	14,483.96	723
2022-04-05	17,350.00	17,350.00	17,100.00	17,100.00	14,612.14	331
2022-04-04	17,350.00	17,350.00	17,250.00	17,300.00	14,783.04	451
2022-04-01	17,300.00	17,300.00	17,100.00	17,300.00	14,783.04	563
2022-03-31	17,350.00	17,350.00	17,200.00	17,300.00	14,783.04	254
2022-03-30	17,300.00	17,300.00	17,150.00	17,300.00	14,783.04	431
2022-03-29	17,150.00	17,300.00	17,150.00	17,300.00	14,783.04	179
2022-03-28	17,350.00	17,350.00	16,850.00	17,150.00	14,654.87	262
2022-03-25	17,250.00	17,250.00	16,950.00	17,000.00	14,526.69	1,056
2022-03-24	17,300.00	17,350.00	17,200.00	17,200.00	14,697.59	262
2022-03-23	17,300.00	17,350.00	17,150.00	17,300.00	14,783.04	692
2022-03-22	17,300.00	17,300.00	17,250.00	17,250.00	14,740.32	33
2022-03-21	17,300.00	17,300.00	17,150.00	17,300.00	14,783.04	761
2022-03-18	17,500.00	17,500.00	16,850.00	17,300.00	14,783.04	1,002
2022-03-17	17,400.00	17,400.00	17,000.00	17,050.00	14,569.41	320
2022-03-16	17,200.00	17,200.00	16,850.00	17,000.00	14,526.69	741
2022-03-15	17,300.00	17,300.00	17,100.00	17,200.00	14,697.59	35
2022-03-14	17,300.00	17,300.00	17,100.00	17,100.00	14,612.14	304
2022-03-11	17,300.00	17,350.00	16,900.00	17,100.00	14,612.14	515
2022-03-10	17,450.00	17,450.00	17,100.00	17,350.00	14,825.77	728
2022-03-08	17,100.00	17,100.00	16,700.00	17,000.00	14,526.69	310
2022-03-07	17,700.00	17,700.00	17,050.00	17,100.00	14,612.14	475
2022-03-04	17,000.00	17,100.00	17,000.00	17,050.00	14,569.41	464
2022-03-03	17,100.00	17,150.00	16,700.00	16,700.00	14,270.34	1,174
2022-03-02	16,500.00	16,950.00	16,500.00	16,950.00	14,483.96	466
2022-02-28	16,650.00	16,650.00	16,250.00	16,300.00	13,928.53	2,167
2022-02-25	17,000.00	17,000.00	16,500.00	16,500.00	14,099.43	504
2022-02-24	16,750.00	16,950.00	16,300.00	16,300.00	13,928.53	1,535
2022-02-23	16,750.00	16,800.00	16,700.00	16,700.00	14,270.34	655
2022-02-22	16,900.00	16,900.00	16,700.00	16,750.00	14,313.06	1,407
2022-02-21	17,400.00	17,400.00	16,750.00	16,950.00	14,483.96	1,398
2022-02-18	16,800.00	17,000.00	16,800.00	16,900.00	14,441.24	1,150
2022-02-17	16,750.00	16,900.00	16,750.00	16,900.00	14,441.24	615
2022-02-16	16,650.00	16,900.00	16,650.00	16,900.00	14,441.24	276
2022-02-15	16,700.00	16,750.00	16,450.00	16,450.00	14,056.71	1,167
2022-02-14	17,100.00	17,100.00	16,800.00	16,800.00	14,355.79	1,354

← NewerPage 19 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.