HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,110.00 | 12,240.00 | 12,080.00 | 12,220.00 | 12,220.00 | 179 |
| 2026-01-19 | 12,280.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | 596 |
| 2026-01-16 | 12,400.00 | 12,400.00 | 12,110.00 | 12,280.00 | 12,280.00 | 115 |
| 2026-01-15 | 12,170.00 | 12,470.00 | 12,170.00 | 12,450.00 | 12,450.00 | 280 |
| 2026-01-14 | 12,400.00 | 12,400.00 | 12,110.00 | 12,190.00 | 12,190.00 | 110 |
| 2026-01-13 | 12,240.00 | 12,330.00 | 12,240.00 | 12,330.00 | 12,330.00 | 50 |
| 2026-01-12 | 12,440.00 | 12,440.00 | 12,240.00 | 12,240.00 | 12,240.00 | 29 |
| 2026-01-09 | 12,360.00 | 12,440.00 | 12,360.00 | 12,440.00 | 12,440.00 | 11 |
| 2026-01-08 | 12,350.00 | 12,350.00 | 12,200.00 | 12,340.00 | 12,340.00 | 66 |
| 2026-01-07 | 12,330.00 | 12,330.00 | 12,110.00 | 12,330.00 | 12,330.00 | 392 |
| 2026-01-06 | 12,360.00 | 12,360.00 | 12,170.00 | 12,330.00 | 12,330.00 | 437 |
| 2026-01-05 | 12,600.00 | 12,600.00 | 12,360.00 | 12,530.00 | 12,530.00 | 144 |
| 2026-01-02 | 13,310.00 | 13,310.00 | 12,330.00 | 12,690.00 | 12,690.00 | 411 |
| 2025-12-30 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 506 |
| 2025-12-29 | 12,900.00 | 12,910.00 | 12,650.00 | 12,910.00 | 12,910.00 | 69 |
| 2025-12-26 | 13,290.00 | 13,290.00 | 12,600.00 | 12,900.00 | 12,500.00 | 61 |
| 2025-12-24 | 13,300.00 | 13,300.00 | 12,750.00 | 12,840.00 | 12,441.86 | 265 |
| 2025-12-23 | 13,300.00 | 13,310.00 | 12,650.00 | 12,650.00 | 12,257.75 | 559 |
| 2025-12-22 | 13,170.00 | 13,200.00 | 13,170.00 | 13,200.00 | 12,790.70 | 585 |
| 2025-12-19 | 13,190.00 | 13,190.00 | 12,660.00 | 13,170.00 | 12,761.63 | 76 |
| 2025-12-18 | 12,730.00 | 13,090.00 | 12,730.00 | 13,090.00 | 12,684.11 | 555 |
| 2025-12-17 | 12,540.00 | 12,730.00 | 12,540.00 | 12,730.00 | 12,335.27 | 509 |
| 2025-12-16 | 12,490.00 | 12,490.00 | 12,250.00 | 12,480.00 | 12,093.02 | 151 |
| 2025-12-15 | 12,220.00 | 12,450.00 | 12,220.00 | 12,410.00 | 12,025.19 | 556 |
| 2025-12-12 | 12,730.00 | 12,730.00 | 12,270.00 | 12,500.00 | 12,112.40 | 159 |
| 2025-12-11 | 12,250.00 | 12,270.00 | 12,120.00 | 12,270.00 | 11,889.53 | 68 |
| 2025-12-10 | 12,320.00 | 12,320.00 | 11,650.00 | 12,310.00 | 11,928.29 | 384 |
| 2025-12-09 | 12,200.00 | 12,360.00 | 12,200.00 | 12,330.00 | 11,947.67 | 134 |
| 2025-12-08 | 12,390.00 | 12,390.00 | 12,200.00 | 12,200.00 | 11,821.71 | 17 |
| 2025-12-05 | 12,130.00 | 12,390.00 | 12,130.00 | 12,390.00 | 12,005.81 | 692 |
| 2025-12-04 | 12,380.00 | 12,380.00 | 12,350.00 | 12,360.00 | 11,976.74 | 253 |
| 2025-12-03 | 12,370.00 | 12,370.00 | 12,130.00 | 12,300.00 | 11,918.60 | 504 |
| 2025-12-02 | 12,540.00 | 12,540.00 | 12,220.00 | 12,380.00 | 11,996.12 | 279 |
| 2025-12-01 | 12,640.00 | 12,640.00 | 12,320.00 | 12,540.00 | 12,151.16 | 457 |
| 2025-11-28 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 12,248.06 | 101 |
| 2025-11-27 | 12,350.00 | 12,640.00 | 12,340.00 | 12,640.00 | 12,248.06 | 125 |
| 2025-11-26 | 12,590.00 | 12,690.00 | 12,590.00 | 12,690.00 | 12,296.51 | 150 |
| 2025-11-25 | 12,680.00 | 12,690.00 | 12,270.00 | 12,590.00 | 12,199.61 | 188 |
| 2025-11-24 | 12,670.00 | 12,680.00 | 12,210.00 | 12,680.00 | 12,286.82 | 69 |
| 2025-11-21 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,277.13 | 31 |
| 2025-11-20 | 12,650.00 | 12,670.00 | 12,420.00 | 12,670.00 | 12,277.13 | 839 |
| 2025-11-19 | 12,290.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,034.88 | 78 |
| 2025-11-18 | 12,250.00 | 12,360.00 | 12,150.00 | 12,360.00 | 11,976.74 | 63 |
| 2025-11-17 | 12,090.00 | 12,370.00 | 11,910.00 | 12,370.00 | 11,986.43 | 225 |
| 2025-11-14 | 12,000.00 | 12,090.00 | 11,910.00 | 12,090.00 | 11,715.12 | 37 |
| 2025-11-13 | 12,150.00 | 12,250.00 | 12,090.00 | 12,250.00 | 11,870.16 | 188 |
| 2025-11-12 | 11,820.00 | 12,090.00 | 11,820.00 | 12,090.00 | 11,715.12 | 109 |
| 2025-11-11 | 11,690.00 | 11,820.00 | 11,600.00 | 11,820.00 | 11,453.49 | 1,387 |
| 2025-11-10 | 11,510.00 | 11,790.00 | 11,510.00 | 11,560.00 | 11,201.55 | 1,394 |
| 2025-11-07 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,434.11 | 69 |
| 2025-11-06 | 11,620.00 | 11,800.00 | 11,620.00 | 11,800.00 | 11,434.11 | 780 |
| 2025-11-05 | 11,950.00 | 11,950.00 | 11,630.00 | 11,800.00 | 11,434.11 | 935 |
| 2025-11-04 | 12,080.00 | 12,080.00 | 12,000.00 | 12,000.00 | 11,627.91 | 486 |
| 2025-11-03 | 12,110.00 | 12,350.00 | 12,100.00 | 12,240.00 | 11,860.47 | 298 |
| 2025-10-31 | 12,040.00 | 12,250.00 | 12,040.00 | 12,250.00 | 11,870.16 | 107 |
| 2025-10-30 | 12,380.00 | 12,380.00 | 12,080.00 | 12,280.00 | 11,899.22 | 1,477 |
| 2025-10-29 | 12,400.00 | 12,400.00 | 12,120.00 | 12,380.00 | 11,996.12 | 42 |
| 2025-10-28 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 11,967.05 | 54 |
| 2025-10-27 | 12,200.00 | 12,490.00 | 12,200.00 | 12,460.00 | 12,073.64 | 797 |
| 2025-10-24 | 12,070.00 | 12,460.00 | 12,050.00 | 12,460.00 | 12,073.64 | 1,178 |
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.