HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9,650.00	9,650.00	9,400.00	9,400.00	9,400.00	55
2026-07-16	9,590.00	9,650.00	9,590.00	9,650.00	9,650.00	4
2026-07-15	9,700.00	9,700.00	9,470.00	9,590.00	9,590.00	121
2026-07-14	9,690.00	9,690.00	9,500.00	9,500.00	9,500.00	10
2026-07-13	9,790.00	9,790.00	9,500.00	9,680.00	9,680.00	155
2026-07-10	9,550.00	9,690.00	9,550.00	9,690.00	9,690.00	5
2026-07-09	9,410.00	9,550.00	9,400.00	9,550.00	9,550.00	117
2026-07-08	9,570.00	9,570.00	9,570.00	9,570.00	9,570.00	35
2026-07-07	9,590.00	9,590.00	9,430.00	9,570.00	9,570.00	65
2026-07-06	9,620.00	9,620.00	9,620.00	9,620.00	9,620.00	2
2026-07-03	9,490.00	9,620.00	9,490.00	9,620.00	9,620.00	9
2026-07-02	9,490.00	9,500.00	9,310.00	9,490.00	9,490.00	159
2026-07-01	9,300.00	9,500.00	9,300.00	9,500.00	9,500.00	81
2026-06-30	9,580.00	9,580.00	9,580.00	9,580.00	9,580.00	7
2026-06-29	9,600.00	9,600.00	9,280.00	9,580.00	9,580.00	683
2026-06-26	9,210.00	9,670.00	9,210.00	9,670.00	9,670.00	59
2026-06-25	9,700.00	9,700.00	9,680.00	9,680.00	9,680.00	44
2026-06-24	9,400.00	9,550.00	9,400.00	9,550.00	9,550.00	5
2026-06-23	9,410.00	9,410.00	9,410.00	9,410.00	9,410.00	113
2026-06-22	9,660.00	9,660.00	9,400.00	9,420.00	9,420.00	69
2026-06-19	9,500.00	9,500.00	9,490.00	9,490.00	9,490.00	249
2026-06-18	9,520.00	9,710.00	9,520.00	9,600.00	9,600.00	120
2026-06-17	9,550.00	9,780.00	9,500.00	9,730.00	9,730.00	181
2026-06-16	9,850.00	9,850.00	9,790.00	9,790.00	9,790.00	58
2026-06-15	9,700.00	9,770.00	9,700.00	9,770.00	9,770.00	16
2026-06-12	9,400.00	9,520.00	9,400.00	9,520.00	9,520.00	543
2026-06-11	9,670.00	9,670.00	9,310.00	9,400.00	9,400.00	294
2026-06-10	9,820.00	9,820.00	9,530.00	9,610.00	9,610.00	275
2026-06-09	9,960.00	10,000.00	9,700.00	9,760.00	9,760.00	97
2026-06-08	9,980.00	9,980.00	9,960.00	9,960.00	9,960.00	13
2026-06-05	10,110.00	10,110.00	10,010.00	10,090.00	10,090.00	394
2026-06-04	9,500.00	9,990.00	9,500.00	9,990.00	9,990.00	96
2026-06-02	9,700.00	9,700.00	9,500.00	9,500.00	9,500.00	586
2026-06-01	9,740.00	9,740.00	9,600.00	9,700.00	9,700.00	848
2026-05-29	9,900.00	9,900.00	9,700.00	9,880.00	9,880.00	903
2026-05-28	10,020.00	10,020.00	9,900.00	10,020.00	10,020.00	406
2026-05-27	10,300.00	10,300.00	10,000.00	10,020.00	10,020.00	1,682
2026-05-26	10,400.00	10,400.00	10,250.00	10,300.00	10,300.00	514
2026-05-22	10,600.00	10,600.00	10,430.00	10,520.00	10,520.00	97
2026-05-21	10,650.00	10,650.00	10,410.00	10,490.00	10,490.00	665
2026-05-20	10,850.00	10,850.00	10,650.00	10,650.00	10,650.00	479
2026-05-19	11,000.00	11,010.00	10,800.00	10,810.00	10,810.00	330
2026-05-18	11,280.00	11,280.00	10,960.00	11,210.00	11,210.00	127
2026-05-15	11,360.00	11,360.00	10,910.00	11,300.00	11,300.00	220
2026-05-14	11,370.00	11,370.00	11,150.00	11,360.00	11,360.00	260
2026-05-13	11,400.00	11,400.00	11,370.00	11,370.00	11,370.00	21
2026-05-12	11,170.00	11,170.00	11,010.00	11,130.00	11,130.00	272
2026-05-11	11,400.00	11,400.00	11,170.00	11,170.00	11,170.00	546
2026-05-08	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	738
2026-05-07	11,500.00	11,500.00	11,360.00	11,390.00	11,390.00	647
2026-05-06	12,150.00	12,150.00	11,420.00	11,420.00	11,420.00	1,160
2026-05-04	12,220.00	12,220.00	12,150.00	12,150.00	12,150.00	399
2026-04-30	12,000.00	12,000.00	12,000.00	12,000.00	12,000.00	22
2026-04-29	11,830.00	11,950.00	11,830.00	11,950.00	11,950.00	293
2026-04-28	12,110.00	12,110.00	11,670.00	11,830.00	11,830.00	287
2026-04-27	12,150.00	12,150.00	12,050.00	12,120.00	12,120.00	6
2026-04-24	11,910.00	12,190.00	11,910.00	12,170.00	12,170.00	90
2026-04-23	11,870.00	11,910.00	11,710.00	11,910.00	11,910.00	137
2026-04-22	11,920.00	11,920.00	11,870.00	11,870.00	11,870.00	51
2026-04-21	11,770.00	11,900.00	11,690.00	11,880.00	11,880.00	139

← NewerPage 2 of 5 · 244 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.