HiteJinro Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	16,750.00	16,750.00	16,450.00	16,600.00	13,734.57	278
2021-11-15	16,500.00	16,550.00	16,400.00	16,550.00	13,693.20	609
2021-11-12	17,300.00	17,300.00	16,350.00	16,350.00	13,527.72	312
2021-11-11	16,850.00	16,850.00	16,100.00	16,450.00	13,610.46	370
2021-11-10	17,700.00	17,700.00	16,850.00	16,950.00	14,024.15	488
2021-11-09	17,600.00	17,600.00	17,150.00	17,250.00	14,272.37	201
2021-11-08	17,400.00	17,400.00	17,050.00	17,400.00	14,396.48	220
2021-11-05	17,950.00	17,950.00	17,150.00	17,400.00	14,396.48	1,038
2021-11-04	17,950.00	18,100.00	17,450.00	17,550.00	14,520.59	1,291
2021-11-03	17,850.00	17,850.00	17,400.00	17,400.00	14,396.48	452
2021-11-02	17,900.00	17,900.00	17,550.00	17,550.00	14,520.59	770
2021-11-01	17,950.00	17,950.00	17,750.00	17,750.00	14,686.06	635
2021-10-29	18,000.00	18,100.00	17,950.00	17,950.00	14,851.54	484
2021-10-28	17,750.00	18,000.00	17,750.00	18,000.00	14,892.91	399
2021-10-27	18,050.00	18,050.00	17,850.00	17,850.00	14,768.80	161
2021-10-26	17,700.00	18,000.00	17,700.00	18,000.00	14,892.91	746
2021-10-25	17,600.00	17,750.00	17,300.00	17,750.00	14,686.06	838
2021-10-22	17,500.00	17,500.00	17,300.00	17,450.00	14,437.85	72
2021-10-21	17,500.00	17,500.00	17,300.00	17,450.00	14,437.85	104
2021-10-20	17,500.00	17,500.00	17,450.00	17,450.00	14,437.85	204
2021-10-19	17,500.00	17,550.00	17,400.00	17,400.00	14,396.48	118
2021-10-18	17,550.00	17,550.00	17,300.00	17,400.00	14,396.48	197
2021-10-15	17,350.00	17,500.00	17,050.00	17,400.00	14,396.48	1,922
2021-10-14	17,150.00	17,150.00	17,150.00	17,150.00	14,189.63	206

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.