HiteJinro Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10,300.00	10,320.00	10,250.00	10,320.00	10,000.00	77
2025-04-23	10,320.00	10,320.00	10,320.00	10,320.00	10,000.00	133
2025-04-22	10,340.00	10,340.00	10,250.00	10,340.00	10,019.38	275
2025-04-21	10,350.00	10,350.00	10,220.00	10,340.00	10,019.38	154
2025-04-18	10,390.00	10,390.00	10,200.00	10,350.00	10,029.07	388
2025-04-17	10,260.00	10,390.00	10,250.00	10,390.00	10,067.83	908
2025-04-16	10,160.00	10,160.00	10,110.00	10,160.00	9,844.96	1,234
2025-04-15	10,160.00	10,160.00	10,110.00	10,160.00	9,844.96	4
2025-04-14	10,140.00	10,150.00	10,130.00	10,130.00	9,815.89	116
2025-04-11	10,140.00	10,140.00	10,120.00	10,120.00	9,806.20	140
2025-04-10	10,160.00	10,160.00	10,140.00	10,140.00	9,825.58	340
2025-04-09	10,070.00	10,160.00	10,070.00	10,160.00	9,844.96	1,376
2025-04-08	10,120.00	10,160.00	10,110.00	10,160.00	9,844.96	21
2025-04-07	10,130.00	10,130.00	10,050.00	10,120.00	9,806.20	143
2025-04-04	10,180.00	10,180.00	10,150.00	10,160.00	9,844.96	18
2025-04-03	10,200.00	10,200.00	10,170.00	10,180.00	9,864.34	64
2025-04-02	10,200.00	10,200.00	10,200.00	10,200.00	9,883.72	11
2025-04-01	10,150.00	10,210.00	10,150.00	10,210.00	9,893.41	18
2025-03-31	10,190.00	10,190.00	10,180.00	10,180.00	9,864.34	6
2025-03-28	10,180.00	10,200.00	10,150.00	10,200.00	9,883.72	31
2025-03-27	10,170.00	10,230.00	10,140.00	10,180.00	9,864.34	19
2025-03-26	10,140.00	10,140.00	10,140.00	10,140.00	9,825.58	11
2025-03-25	10,140.00	10,140.00	10,010.00	10,140.00	9,825.58	63
2025-03-24	10,150.00	10,150.00	10,140.00	10,140.00	9,825.58	19
2025-03-21	10,160.00	10,160.00	10,160.00	10,160.00	9,844.96	19
2025-03-20	10,220.00	10,220.00	10,140.00	10,160.00	9,844.96	26
2025-03-19	10,070.00	10,170.00	10,070.00	10,170.00	9,854.65	207
2025-03-18	10,190.00	10,190.00	10,170.00	10,170.00	9,854.65	11
2025-03-17	10,200.00	10,200.00	10,190.00	10,190.00	9,874.03	8
2025-03-14	10,180.00	10,180.00	10,180.00	10,180.00	9,864.34	74
2025-03-13	10,190.00	10,190.00	10,110.00	10,190.00	9,874.03	9
2025-03-12	10,110.00	10,190.00	10,100.00	10,190.00	9,874.03	833
2025-03-11	10,170.00	10,220.00	10,170.00	10,220.00	9,903.10	28
2025-03-10	10,230.00	10,230.00	10,200.00	10,200.00	9,883.72	8
2025-03-07	10,260.00	10,260.00	10,140.00	10,230.00	9,912.79	1,041
2025-03-06	10,270.00	10,270.00	10,190.00	10,260.00	9,941.86	69
2025-03-05	10,290.00	10,290.00	10,190.00	10,270.00	9,951.55	93
2025-03-04	10,260.00	10,290.00	10,260.00	10,290.00	9,970.93	23
2025-02-28	10,280.00	10,290.00	10,150.00	10,260.00	9,941.86	59
2025-02-27	10,290.00	10,290.00	10,210.00	10,280.00	9,961.24	188
2025-02-26	10,280.00	10,280.00	10,280.00	10,280.00	9,961.24	81
2025-02-25	10,290.00	10,290.00	10,200.00	10,280.00	9,961.24	16
2025-02-24	10,290.00	10,290.00	10,210.00	10,280.00	9,961.24	86
2025-02-21	10,200.00	10,290.00	10,200.00	10,290.00	9,970.93	109
2025-02-20	10,620.00	10,620.00	10,150.00	10,200.00	9,883.72	2,631
2025-02-19	10,200.00	10,200.00	10,140.00	10,200.00	9,883.72	738
2025-02-18	10,150.00	10,220.00	10,110.00	10,140.00	9,825.58	308
2025-02-17	10,150.00	10,150.00	10,150.00	10,150.00	9,835.27	464
2025-02-14	10,150.00	10,150.00	10,140.00	10,150.00	9,835.27	42
2025-02-13	10,180.00	10,180.00	10,080.00	10,150.00	9,835.27	70
2025-02-12	10,110.00	10,140.00	10,080.00	10,120.00	9,806.20	198
2025-02-11	10,150.00	10,150.00	10,070.00	10,070.00	9,757.75	1,115
2025-02-10	10,120.00	10,150.00	10,070.00	10,140.00	9,825.58	684
2025-02-07	10,730.00	10,730.00	10,150.00	10,200.00	9,883.72	3,304
2025-02-05	10,690.00	10,790.00	10,660.00	10,790.00	10,455.43	239
2025-02-04	10,500.00	11,010.00	10,500.00	10,800.00	10,465.12	134
2025-02-03	10,900.00	10,900.00	10,300.00	10,300.00	9,980.62	465
2025-01-31	10,960.00	10,960.00	10,740.00	10,900.00	10,562.02	359
2025-01-24	11,010.00	11,010.00	10,950.00	10,950.00	10,610.47	54
2025-01-23	10,540.00	10,980.00	10,540.00	10,750.00	10,416.67	133

← NewerPage 7 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.