HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	17,200.00	17,400.00	16,900.00	16,950.00	14,483.96	3,099
2022-02-10	16,500.00	17,300.00	16,400.00	17,300.00	14,783.04	6,074
2022-02-09	16,300.00	16,500.00	16,300.00	16,300.00	13,928.53	509
2022-02-08	15,750.00	16,500.00	15,750.00	16,300.00	13,928.53	4,556
2022-02-07	15,050.00	16,200.00	15,050.00	15,750.00	13,458.55	3,695
2022-02-04	14,600.00	15,100.00	14,500.00	14,950.00	12,774.94	1,442
2022-02-03	14,800.00	14,800.00	14,600.00	14,650.00	12,518.59	357
2022-01-28	14,650.00	14,650.00	14,550.00	14,600.00	12,475.86	832
2022-01-27	14,400.00	14,600.00	14,150.00	14,550.00	12,433.14	288
2022-01-26	14,700.00	14,700.00	14,450.00	14,450.00	12,347.69	885
2022-01-25	14,900.00	14,900.00	14,500.00	14,550.00	12,433.14	1,053
2022-01-24	14,950.00	14,950.00	14,600.00	14,750.00	12,604.04	542
2022-01-21	14,800.00	14,900.00	14,700.00	14,800.00	12,646.76	3,459
2022-01-20	14,800.00	14,800.00	14,750.00	14,800.00	12,646.76	245
2022-01-19	15,050.00	15,050.00	14,750.00	14,750.00	12,604.04	684
2022-01-18	15,100.00	15,100.00	14,900.00	14,950.00	12,774.94	555
2022-01-17	15,100.00	15,100.00	14,900.00	14,950.00	12,774.94	2,602
2022-01-14	14,750.00	15,100.00	14,750.00	15,000.00	12,817.67	290
2022-01-13	14,800.00	14,850.00	14,750.00	14,800.00	12,646.76	1,178
2022-01-12	15,150.00	15,150.00	14,800.00	14,900.00	12,732.22	679
2022-01-11	15,250.00	15,250.00	14,850.00	15,000.00	12,817.67	701
2022-01-10	15,250.00	15,250.00	15,050.00	15,050.00	12,860.39	90
2022-01-07	15,250.00	15,250.00	15,000.00	15,200.00	12,988.57	204
2022-01-06	15,550.00	15,550.00	15,000.00	15,000.00	12,817.67	1,723
2022-01-05	15,550.00	15,650.00	15,200.00	15,650.00	13,373.10	754
2022-01-04	15,450.00	15,500.00	15,300.00	15,500.00	13,244.92	395
2022-01-03	15,500.00	15,500.00	15,450.00	15,450.00	13,202.20	53
2021-12-30	15,700.00	15,700.00	15,300.00	15,300.00	13,074.02	733
2021-12-29	15,750.00	15,750.00	15,500.00	15,500.00	13,244.92	198
2021-12-28	15,800.00	15,800.00	15,550.00	15,750.00	13,031.29	701
2021-12-27	15,800.00	15,800.00	15,700.00	15,700.00	12,989.93	66
2021-12-24	15,700.00	15,750.00	15,700.00	15,700.00	12,989.93	403
2021-12-23	15,900.00	15,900.00	15,650.00	15,700.00	12,989.93	257
2021-12-22	16,250.00	16,250.00	15,150.00	15,700.00	12,989.93	746
2021-12-21	16,200.00	16,200.00	16,200.00	16,200.00	13,403.62	3
2021-12-20	15,800.00	16,200.00	15,800.00	16,200.00	13,403.62	187
2021-12-17	16,250.00	16,250.00	16,200.00	16,200.00	13,403.62	1,550
2021-12-16	16,100.00	16,100.00	16,000.00	16,050.00	13,279.51	356
2021-12-15	16,150.00	16,150.00	15,900.00	15,950.00	13,196.77	6
2021-12-14	16,300.00	16,300.00	15,900.00	16,100.00	13,320.88	269
2021-12-13	16,350.00	16,450.00	16,300.00	16,300.00	13,486.36	98
2021-12-10	15,900.00	16,300.00	15,750.00	16,300.00	13,486.36	1,371
2021-12-09	15,650.00	15,800.00	15,400.00	15,700.00	12,989.93	181
2021-12-08	15,950.00	15,950.00	15,450.00	15,450.00	12,783.08	1,254
2021-12-07	15,800.00	15,850.00	15,500.00	15,850.00	13,114.03	206
2021-12-06	15,500.00	15,500.00	15,200.00	15,250.00	12,617.60	511
2021-12-03	14,800.00	15,500.00	14,800.00	15,500.00	12,824.45	545
2021-12-02	14,950.00	15,150.00	14,400.00	15,150.00	12,534.86	403
2021-12-01	14,500.00	14,500.00	14,450.00	14,450.00	11,955.70	1,707
2021-11-30	15,100.00	15,450.00	14,500.00	14,500.00	11,997.06	791
2021-11-29	15,550.00	15,550.00	14,800.00	14,800.00	12,245.28	2,708
2021-11-26	15,900.00	15,900.00	15,600.00	15,700.00	12,989.93	713
2021-11-25	16,200.00	16,200.00	15,900.00	16,000.00	13,238.14	279
2021-11-24	16,450.00	16,450.00	15,900.00	16,000.00	13,238.14	627
2021-11-23	16,150.00	16,450.00	16,000.00	16,400.00	13,569.09	438
2021-11-22	16,500.00	16,500.00	15,850.00	16,000.00	13,238.14	1,305
2021-11-19	16,350.00	16,350.00	16,150.00	16,250.00	13,444.99	51
2021-11-18	16,100.00	16,200.00	16,050.00	16,100.00	13,320.88	1,049
2021-11-17	16,950.00	16,950.00	16,050.00	16,200.00	13,403.62	1,106
2021-11-16	16,750.00	16,750.00	16,450.00	16,600.00	13,734.57	278

← NewerPage 20 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.