HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11,700.00	11,700.00	11,690.00	11,690.00	11,690.00	358
2026-04-17	11,820.00	11,820.00	11,810.00	11,820.00	11,820.00	45
2026-04-16	11,610.00	11,720.00	11,610.00	11,710.00	11,710.00	91
2026-04-15	11,650.00	11,650.00	11,560.00	11,650.00	11,650.00	22
2026-04-14	11,770.00	11,770.00	11,500.00	11,650.00	11,650.00	992
2026-04-13	11,700.00	11,700.00	11,510.00	11,600.00	11,600.00	257
2026-04-10	11,490.00	11,700.00	11,490.00	11,700.00	11,700.00	145
2026-04-09	11,490.00	11,500.00	11,490.00	11,490.00	11,490.00	86
2026-04-08	11,500.00	11,640.00	11,490.00	11,490.00	11,490.00	350
2026-04-07	11,670.00	11,670.00	11,670.00	11,670.00	11,670.00	2
2026-04-06	11,700.00	11,700.00	11,370.00	11,670.00	11,670.00	131
2026-04-03	11,630.00	11,680.00	11,430.00	11,680.00	11,680.00	333
2026-04-02	11,640.00	11,640.00	11,630.00	11,630.00	11,630.00	9
2026-04-01	11,650.00	11,650.00	11,550.00	11,640.00	11,640.00	233
2026-03-31	11,660.00	11,660.00	11,660.00	11,660.00	11,660.00	27
2026-03-30	11,400.00	11,680.00	11,390.00	11,680.00	11,680.00	137
2026-03-27	11,480.00	11,680.00	11,480.00	11,680.00	11,680.00	32
2026-03-26	11,590.00	11,670.00	11,560.00	11,670.00	11,670.00	86
2026-03-25	11,160.00	11,500.00	11,060.00	11,490.00	11,490.00	362
2026-03-24	11,290.00	11,290.00	11,270.00	11,290.00	11,290.00	16
2026-03-23	11,570.00	11,570.00	11,160.00	11,290.00	11,290.00	109
2026-03-20	11,030.00	11,580.00	11,030.00	11,580.00	11,580.00	666
2026-03-19	11,390.00	11,390.00	11,080.00	11,250.00	11,250.00	58
2026-03-18	11,170.00	11,180.00	11,050.00	11,160.00	11,160.00	473
2026-03-17	11,100.00	11,200.00	11,090.00	11,170.00	11,170.00	334
2026-03-16	11,150.00	11,150.00	11,050.00	11,100.00	11,100.00	386
2026-03-13	11,270.00	11,270.00	11,150.00	11,200.00	11,200.00	387
2026-03-12	11,290.00	11,290.00	11,290.00	11,290.00	11,290.00	9
2026-03-11	11,300.00	11,300.00	11,150.00	11,290.00	11,290.00	237
2026-03-10	11,240.00	11,240.00	11,130.00	11,130.00	11,130.00	661
2026-03-09	11,160.00	11,240.00	10,950.00	11,240.00	11,240.00	984
2026-03-06	11,680.00	11,680.00	11,200.00	11,550.00	11,550.00	189
2026-03-05	11,290.00	11,680.00	11,200.00	11,680.00	11,680.00	627
2026-03-04	11,500.00	11,500.00	11,170.00	11,170.00	11,170.00	503
2026-03-03	11,720.00	11,720.00	11,100.00	11,500.00	11,500.00	1,267
2026-02-27	11,860.00	11,860.00	11,510.00	11,730.00	11,730.00	1,956
2026-02-26	12,020.00	12,020.00	11,860.00	11,860.00	11,860.00	677
2026-02-25	12,180.00	12,180.00	11,920.00	11,930.00	11,930.00	601
2026-02-24	12,090.00	12,090.00	11,950.00	12,070.00	12,070.00	82
2026-02-23	12,080.00	12,090.00	11,920.00	12,090.00	12,090.00	754
2026-02-20	12,100.00	12,100.00	11,860.00	12,090.00	12,090.00	314
2026-02-19	12,180.00	12,180.00	11,990.00	12,100.00	12,100.00	637
2026-02-13	12,180.00	12,190.00	12,010.00	12,180.00	12,180.00	503
2026-02-12	12,140.00	12,270.00	12,090.00	12,210.00	12,210.00	955
2026-02-11	12,250.00	12,250.00	11,990.00	12,090.00	12,090.00	550
2026-02-10	11,920.00	12,250.00	11,920.00	12,250.00	12,250.00	298
2026-02-09	12,050.00	12,050.00	12,050.00	12,050.00	12,050.00	417
2026-02-06	12,090.00	12,090.00	11,910.00	12,050.00	12,050.00	20
2026-02-05	12,090.00	12,090.00	11,900.00	12,070.00	12,070.00	149
2026-02-04	12,120.00	12,120.00	11,810.00	12,110.00	12,110.00	543
2026-02-03	12,060.00	12,420.00	12,000.00	12,130.00	12,130.00	445
2026-02-02	12,030.00	12,030.00	11,610.00	11,980.00	11,980.00	860
2026-01-30	11,800.00	11,980.00	11,800.00	11,980.00	11,980.00	533
2026-01-29	11,890.00	11,890.00	11,800.00	11,800.00	11,800.00	393
2026-01-28	12,120.00	12,120.00	11,800.00	11,800.00	11,800.00	537
2026-01-27	12,060.00	12,250.00	11,950.00	11,950.00	11,950.00	656
2026-01-26	12,290.00	12,290.00	12,100.00	12,250.00	12,250.00	219
2026-01-23	12,700.00	12,700.00	12,120.00	12,290.00	12,290.00	953
2026-01-22	12,070.00	12,290.00	12,010.00	12,270.00	12,270.00	920
2026-01-21	12,090.00	12,100.00	12,070.00	12,070.00	12,070.00	190

← NewerPage 3 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.