HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,470.00 | 12,490.00 | 12,400.00 | 12,470.00 | 12,083.33 | 254 |
| 2025-10-22 | 12,200.00 | 12,390.00 | 11,900.00 | 12,390.00 | 12,005.81 | 121 |
| 2025-10-21 | 12,150.00 | 12,440.00 | 12,030.00 | 12,030.00 | 11,656.98 | 1,020 |
| 2025-10-20 | 11,610.00 | 12,470.00 | 11,610.00 | 12,470.00 | 12,083.33 | 2,341 |
| 2025-10-17 | 11,370.00 | 11,500.00 | 11,300.00 | 11,490.00 | 11,133.72 | 1,970 |
| 2025-10-16 | 11,520.00 | 11,550.00 | 11,340.00 | 11,540.00 | 11,182.17 | 1,590 |
| 2025-10-15 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,240.31 | 470 |
| 2025-10-14 | 11,800.00 | 11,850.00 | 11,680.00 | 11,850.00 | 11,482.56 | 8 |
| 2025-10-13 | 11,880.00 | 11,880.00 | 11,860.00 | 11,880.00 | 11,511.63 | 410 |
| 2025-10-10 | 11,700.00 | 11,930.00 | 11,650.00 | 11,880.00 | 11,511.63 | 220 |
| 2025-10-02 | 11,700.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,560.08 | 641 |
| 2025-10-01 | 11,940.00 | 11,940.00 | 11,580.00 | 11,930.00 | 11,560.08 | 259 |
| 2025-09-30 | 11,950.00 | 11,950.00 | 11,520.00 | 11,940.00 | 11,569.77 | 906 |
| 2025-09-29 | 11,170.00 | 11,950.00 | 11,170.00 | 11,950.00 | 11,579.46 | 5,521 |
| 2025-09-26 | 11,210.00 | 11,210.00 | 11,170.00 | 11,170.00 | 10,823.64 | 397 |
| 2025-09-25 | 11,450.00 | 11,450.00 | 11,120.00 | 11,400.00 | 11,046.51 | 1,761 |
| 2025-09-24 | 11,420.00 | 11,420.00 | 11,400.00 | 11,400.00 | 11,046.51 | 8 |
| 2025-09-23 | 11,520.00 | 11,520.00 | 11,110.00 | 11,430.00 | 11,075.58 | 696 |
| 2025-09-22 | 11,920.00 | 11,920.00 | 11,450.00 | 11,500.00 | 11,143.41 | 308 |
| 2025-09-19 | 11,500.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,143.41 | 725 |
| 2025-09-18 | 11,530.00 | 11,530.00 | 11,470.00 | 11,500.00 | 11,143.41 | 414 |
| 2025-09-17 | 11,610.00 | 11,610.00 | 11,500.00 | 11,530.00 | 11,172.48 | 2,045 |
| 2025-09-16 | 11,660.00 | 11,660.00 | 11,520.00 | 11,520.00 | 11,162.79 | 606 |
| 2025-09-15 | 11,720.00 | 11,720.00 | 11,610.00 | 11,660.00 | 11,298.45 | 1,584 |
| 2025-09-12 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,501.94 | 319 |
| 2025-09-11 | 11,980.00 | 11,980.00 | 11,810.00 | 11,880.00 | 11,511.63 | 1,236 |
| 2025-09-10 | 11,860.00 | 12,400.00 | 11,600.00 | 12,290.00 | 11,908.91 | 170 |
| 2025-09-09 | 11,860.00 | 11,860.00 | 11,630.00 | 11,840.00 | 11,472.87 | 11 |
| 2025-09-08 | 11,620.00 | 11,850.00 | 11,620.00 | 11,780.00 | 11,414.73 | 133 |
| 2025-09-05 | 11,900.00 | 11,900.00 | 11,760.00 | 11,860.00 | 11,492.25 | 281 |
| 2025-09-04 | 11,920.00 | 11,920.00 | 11,900.00 | 11,900.00 | 11,531.01 | 38 |
| 2025-09-03 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,550.39 | 34 |
| 2025-09-02 | 11,570.00 | 11,930.00 | 11,570.00 | 11,930.00 | 11,560.08 | 262 |
| 2025-09-01 | 12,110.00 | 12,110.00 | 11,830.00 | 11,830.00 | 11,463.18 | 352 |
| 2025-08-29 | 12,300.00 | 12,300.00 | 12,150.00 | 12,150.00 | 11,773.26 | 55 |
| 2025-08-28 | 12,300.00 | 12,550.00 | 12,300.00 | 12,300.00 | 11,918.60 | 100 |
| 2025-08-27 | 12,010.00 | 12,600.00 | 12,010.00 | 12,080.00 | 11,705.43 | 537 |
| 2025-08-26 | 12,360.00 | 12,360.00 | 12,290.00 | 12,290.00 | 11,908.91 | 2 |
| 2025-08-25 | 12,160.00 | 12,160.00 | 12,030.00 | 12,130.00 | 11,753.88 | 113 |
| 2025-08-22 | 12,000.00 | 12,220.00 | 12,000.00 | 12,200.00 | 11,821.71 | 211 |
| 2025-08-21 | 12,120.00 | 12,400.00 | 12,120.00 | 12,220.00 | 11,841.09 | 64 |
| 2025-08-20 | 11,500.00 | 12,120.00 | 11,500.00 | 12,120.00 | 11,744.19 | 1,715 |
| 2025-08-19 | 12,300.00 | 12,300.00 | 11,830.00 | 12,010.00 | 11,637.60 | 1,469 |
| 2025-08-18 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,724.81 | 451 |
| 2025-08-14 | 12,320.00 | 12,320.00 | 12,210.00 | 12,300.00 | 11,918.60 | 185 |
| 2025-08-13 | 12,500.00 | 12,500.00 | 12,360.00 | 12,370.00 | 11,986.43 | 92 |
| 2025-08-12 | 12,550.00 | 12,550.00 | 12,410.00 | 12,520.00 | 12,131.78 | 114 |
| 2025-08-11 | 12,800.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,160.85 | 138 |
| 2025-08-08 | 12,790.00 | 12,790.00 | 12,600.00 | 12,730.00 | 12,335.27 | 53 |
| 2025-08-07 | 13,200.00 | 13,200.00 | 12,790.00 | 12,790.00 | 12,393.41 | 49 |
| 2025-08-06 | 12,740.00 | 12,740.00 | 12,610.00 | 12,660.00 | 12,267.44 | 309 |
| 2025-08-05 | 12,700.00 | 12,760.00 | 12,620.00 | 12,740.00 | 12,344.96 | 456 |
| 2025-08-04 | 12,570.00 | 12,880.00 | 12,350.00 | 12,880.00 | 12,480.62 | 135 |
| 2025-08-01 | 12,910.00 | 12,910.00 | 12,380.00 | 12,570.00 | 12,180.23 | 250 |
| 2025-07-31 | 13,180.00 | 13,180.00 | 12,630.00 | 12,770.00 | 12,374.03 | 651 |
| 2025-07-30 | 13,080.00 | 13,080.00 | 12,800.00 | 12,820.00 | 12,422.48 | 63 |
| 2025-07-29 | 12,670.00 | 13,200.00 | 12,670.00 | 13,080.00 | 12,674.42 | 485 |
| 2025-07-28 | 12,630.00 | 13,040.00 | 12,630.00 | 12,890.00 | 12,490.31 | 258 |
| 2025-07-25 | 12,600.00 | 12,940.00 | 12,600.00 | 12,940.00 | 12,538.76 | 382 |
| 2025-07-24 | 12,660.00 | 12,700.00 | 12,590.00 | 12,700.00 | 12,306.20 | 907 |
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.