HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,270.00 | 11,270.00 | 10,520.00 | 10,520.00 | 10,193.80 | 430 |
| 2025-01-21 | 10,930.00 | 10,930.00 | 10,880.00 | 10,880.00 | 10,542.64 | 223 |
| 2025-01-20 | 10,950.00 | 11,000.00 | 10,930.00 | 10,930.00 | 10,591.09 | 49 |
| 2025-01-17 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,658.91 | 9 |
| 2025-01-16 | 11,030.00 | 11,030.00 | 11,000.00 | 11,000.00 | 10,658.91 | 10 |
| 2025-01-15 | 10,880.00 | 11,090.00 | 10,880.00 | 11,030.00 | 10,687.98 | 37 |
| 2025-01-14 | 11,020.00 | 11,020.00 | 10,900.00 | 10,900.00 | 10,562.02 | 156 |
| 2025-01-13 | 11,090.00 | 11,090.00 | 11,000.00 | 11,020.00 | 10,678.29 | 134 |
| 2025-01-10 | 11,020.00 | 11,110.00 | 11,020.00 | 11,090.00 | 10,746.12 | 90 |
| 2025-01-09 | 11,260.00 | 11,260.00 | 11,040.00 | 11,240.00 | 10,891.47 | 28 |
| 2025-01-08 | 11,290.00 | 11,290.00 | 11,000.00 | 11,260.00 | 10,910.85 | 29 |
| 2025-01-07 | 11,030.00 | 11,030.00 | 11,030.00 | 11,030.00 | 10,687.98 | 81 |
| 2025-01-06 | 11,200.00 | 11,200.00 | 11,030.00 | 11,030.00 | 10,687.98 | 65 |
| 2025-01-03 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,852.71 | 15 |
| 2025-01-02 | 11,110.00 | 11,110.00 | 11,010.00 | 11,110.00 | 10,765.50 | 139 |
| 2024-12-30 | 11,120.00 | 11,120.00 | 11,010.00 | 11,110.00 | 10,765.50 | 110 |
| 2024-12-27 | 11,180.00 | 11,180.00 | 11,000.00 | 11,120.00 | 10,775.19 | 66 |
| 2024-12-26 | 11,360.00 | 11,360.00 | 11,100.00 | 11,180.00 | 10,445.74 | 481 |
| 2024-12-24 | 11,470.00 | 11,470.00 | 11,150.00 | 11,360.00 | 10,613.91 | 100 |
| 2024-12-23 | 11,260.00 | 11,470.00 | 11,260.00 | 11,370.00 | 10,623.26 | 153 |
| 2024-12-20 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,744.72 | 1 |
| 2024-12-19 | 11,160.00 | 11,390.00 | 11,160.00 | 11,390.00 | 10,641.94 | 210 |
| 2024-12-18 | 11,310.00 | 11,490.00 | 11,270.00 | 11,490.00 | 10,735.38 | 16 |
| 2024-12-17 | 11,240.00 | 11,310.00 | 11,240.00 | 11,310.00 | 10,567.20 | 67 |
| 2024-12-16 | 11,060.00 | 11,290.00 | 11,060.00 | 11,240.00 | 10,501.80 | 345 |
| 2024-12-13 | 11,130.00 | 11,270.00 | 11,130.00 | 11,270.00 | 10,529.83 | 380 |
| 2024-12-12 | 11,280.00 | 11,280.00 | 11,270.00 | 11,270.00 | 10,529.83 | 11 |
| 2024-12-11 | 11,300.00 | 11,300.00 | 11,150.00 | 11,280.00 | 10,539.17 | 161 |
| 2024-12-10 | 11,110.00 | 11,110.00 | 11,030.00 | 11,110.00 | 10,380.33 | 48 |
| 2024-12-09 | 11,130.00 | 11,130.00 | 10,960.00 | 11,120.00 | 10,389.68 | 191 |
| 2024-12-06 | 11,070.00 | 11,290.00 | 11,070.00 | 11,090.00 | 10,361.65 | 411 |
| 2024-12-05 | 11,100.00 | 11,220.00 | 11,100.00 | 11,220.00 | 10,483.11 | 73 |
| 2024-12-04 | 11,290.00 | 11,290.00 | 11,060.00 | 11,290.00 | 10,548.51 | 149 |
| 2024-12-03 | 11,380.00 | 11,380.00 | 11,370.00 | 11,380.00 | 10,632.60 | 344 |
| 2024-12-02 | 10,980.00 | 11,390.00 | 10,980.00 | 11,390.00 | 10,641.94 | 236 |
| 2024-11-29 | 11,160.00 | 11,200.00 | 11,160.00 | 11,200.00 | 10,464.42 | 112 |
| 2024-11-28 | 11,230.00 | 11,260.00 | 11,150.00 | 11,220.00 | 10,483.11 | 52 |
| 2024-11-27 | 11,240.00 | 11,370.00 | 11,110.00 | 11,290.00 | 10,548.51 | 165 |
| 2024-11-26 | 11,180.00 | 11,380.00 | 11,180.00 | 11,380.00 | 10,632.60 | 29 |
| 2024-11-25 | 11,160.00 | 11,380.00 | 11,160.00 | 11,350.00 | 10,604.57 | 64 |
| 2024-11-22 | 11,270.00 | 11,400.00 | 11,160.00 | 11,400.00 | 10,651.29 | 111 |
| 2024-11-21 | 11,500.00 | 11,500.00 | 11,110.00 | 11,270.00 | 10,529.83 | 2,304 |
| 2024-11-20 | 11,280.00 | 11,280.00 | 11,200.00 | 11,280.00 | 10,539.17 | 33 |
| 2024-11-19 | 11,290.00 | 11,300.00 | 11,120.00 | 11,280.00 | 10,539.17 | 148 |
| 2024-11-18 | 11,540.00 | 11,540.00 | 11,290.00 | 11,290.00 | 10,548.51 | 398 |
| 2024-11-15 | 11,420.00 | 11,420.00 | 11,010.00 | 11,320.00 | 10,576.54 | 397 |
| 2024-11-14 | 11,220.00 | 11,480.00 | 11,210.00 | 11,460.00 | 10,707.35 | 61 |
| 2024-11-13 | 11,380.00 | 11,380.00 | 11,200.00 | 11,220.00 | 10,483.11 | 132 |
| 2024-11-12 | 11,490.00 | 11,490.00 | 11,170.00 | 11,380.00 | 10,632.60 | 141 |
| 2024-11-11 | 11,390.00 | 11,390.00 | 11,220.00 | 11,220.00 | 10,483.11 | 621 |
| 2024-11-08 | 11,860.00 | 11,860.00 | 11,220.00 | 11,260.00 | 10,520.48 | 235 |
| 2024-11-07 | 11,450.00 | 11,450.00 | 11,130.00 | 11,280.00 | 10,539.17 | 139 |
| 2024-11-06 | 11,390.00 | 11,390.00 | 11,230.00 | 11,300.00 | 10,557.86 | 236 |
| 2024-11-05 | 11,300.00 | 11,400.00 | 11,290.00 | 11,390.00 | 10,641.94 | 317 |
| 2024-11-04 | 11,320.00 | 11,320.00 | 11,290.00 | 11,290.00 | 10,548.51 | 401 |
| 2024-11-01 | 11,490.00 | 11,490.00 | 11,150.00 | 11,320.00 | 10,576.54 | 205 |
| 2024-10-31 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,557.86 | 2,971 |
| 2024-10-30 | 11,400.00 | 11,400.00 | 11,330.00 | 11,390.00 | 10,641.94 | 414 |
| 2024-10-29 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 10,651.29 | 268 |
| 2024-10-28 | 11,500.00 | 11,500.00 | 11,210.00 | 11,450.00 | 10,698.00 | 1,090 |
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.