HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13,010.00	13,010.00	12,750.00	12,750.00	12,354.65	2,657
2025-07-22	13,200.00	13,200.00	13,000.00	13,010.00	12,606.59	287
2025-07-21	13,250.00	13,250.00	13,060.00	13,090.00	12,684.11	538
2025-07-18	13,390.00	13,390.00	13,060.00	13,250.00	12,839.15	526
2025-07-17	13,370.00	13,370.00	13,110.00	13,180.00	12,771.32	189
2025-07-16	13,390.00	13,390.00	13,370.00	13,370.00	12,955.43	92
2025-07-15	13,400.00	13,400.00	13,200.00	13,230.00	12,819.77	699
2025-07-14	13,430.00	13,430.00	13,240.00	13,400.00	12,984.50	1,128
2025-07-11	13,800.00	13,800.00	13,000.00	13,460.00	13,042.64	1,315
2025-07-10	13,890.00	13,890.00	13,230.00	13,500.00	13,081.40	825
2025-07-09	13,040.00	13,540.00	13,040.00	13,480.00	13,062.02	831
2025-07-08	13,060.00	13,120.00	12,980.00	13,040.00	12,635.66	568
2025-07-07	13,150.00	13,150.00	12,950.00	13,150.00	12,742.25	425
2025-07-04	13,200.00	13,200.00	12,940.00	13,150.00	12,742.25	1,330
2025-07-03	13,600.00	13,600.00	13,130.00	13,280.00	12,868.22	671
2025-07-02	13,850.00	13,850.00	13,350.00	13,400.00	12,984.50	1,612
2025-07-01	13,290.00	13,500.00	13,280.00	13,450.00	13,032.95	2,727
2025-06-30	13,200.00	13,290.00	12,900.00	13,090.00	12,684.11	161
2025-06-27	13,240.00	13,250.00	13,000.00	13,000.00	12,596.90	709
2025-06-26	13,240.00	13,390.00	12,800.00	13,250.00	12,839.15	1,754
2025-06-25	13,440.00	13,440.00	13,010.00	13,250.00	12,839.15	908
2025-06-24	13,380.00	13,380.00	13,290.00	13,330.00	12,916.67	985
2025-06-23	13,000.00	13,370.00	12,930.00	13,370.00	12,955.43	6,126
2025-06-20	13,170.00	13,400.00	13,170.00	13,400.00	12,984.50	1,383
2025-06-19	13,180.00	13,180.00	12,990.00	13,170.00	12,761.63	950
2025-06-18	13,450.00	13,450.00	13,180.00	13,220.00	12,810.08	1,471
2025-06-17	13,790.00	13,790.00	13,250.00	13,510.00	13,091.09	1,312
2025-06-16	13,050.00	13,540.00	12,960.00	13,540.00	13,120.16	4,905
2025-06-13	14,300.00	14,300.00	13,350.00	13,680.00	13,255.81	3,567
2025-06-12	13,650.00	13,700.00	13,310.00	13,580.00	13,158.91	4,597
2025-06-11	13,900.00	13,920.00	13,480.00	13,830.00	13,401.16	15,987
2025-06-10	14,490.00	14,490.00	13,240.00	13,300.00	12,887.60	27,201
2025-06-09	12,500.00	14,950.00	12,500.00	14,950.00	14,486.43	49,753
2025-06-05	11,400.00	11,500.00	11,310.00	11,500.00	11,143.41	498
2025-06-04	10,930.00	11,410.00	10,930.00	11,400.00	11,046.51	1,841
2025-06-02	11,030.00	11,030.00	10,750.00	10,930.00	10,591.09	121
2025-05-30	10,940.00	10,940.00	10,800.00	10,940.00	10,600.78	883
2025-05-29	10,870.00	10,870.00	10,870.00	10,870.00	10,532.95	651
2025-05-28	10,690.00	10,690.00	10,510.00	10,690.00	10,358.53	952
2025-05-27	10,500.00	10,700.00	10,500.00	10,700.00	10,368.22	370
2025-05-26	10,400.00	10,870.00	10,400.00	10,780.00	10,445.74	541
2025-05-23	10,620.00	10,620.00	10,410.00	10,410.00	10,087.21	960
2025-05-22	10,930.00	10,930.00	10,520.00	10,620.00	10,290.70	131
2025-05-21	10,810.00	10,810.00	10,610.00	10,670.00	10,339.15	245
2025-05-20	10,810.00	10,810.00	10,810.00	10,810.00	10,474.81	58
2025-05-19	10,810.00	10,810.00	10,710.00	10,810.00	10,474.81	13
2025-05-16	10,820.00	10,820.00	10,810.00	10,810.00	10,474.81	189
2025-05-15	10,890.00	10,890.00	10,810.00	10,810.00	10,474.81	2
2025-05-14	10,940.00	10,940.00	10,760.00	10,890.00	10,552.33	45
2025-05-13	10,670.00	10,920.00	10,670.00	10,900.00	10,562.02	35
2025-05-12	10,860.00	10,870.00	10,670.00	10,670.00	10,339.15	70
2025-05-09	10,900.00	10,900.00	10,650.00	10,870.00	10,532.95	45
2025-05-08	10,690.00	10,900.00	10,690.00	10,900.00	10,562.02	410
2025-05-07	10,920.00	10,920.00	10,620.00	10,920.00	10,581.40	43
2025-05-02	10,940.00	10,940.00	10,930.00	10,940.00	10,600.78	149
2025-04-30	10,870.00	11,000.00	10,850.00	10,950.00	10,610.47	2,422
2025-04-29	10,400.00	11,000.00	10,400.00	10,870.00	10,532.95	1,034
2025-04-28	10,410.00	10,410.00	10,400.00	10,410.00	10,087.21	103
2025-04-25	10,400.00	10,400.00	10,350.00	10,380.00	10,058.14	28
2025-04-24	10,300.00	10,320.00	10,250.00	10,320.00	10,000.00	77

← NewerPage 6 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.