HiteJinro Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,470.00 | 11,810.00 | 11,250.00 | 11,400.00 | 10,651.29 | 453 |
| 2024-10-24 | 11,520.00 | 11,580.00 | 11,350.00 | 11,470.00 | 10,716.69 | 410 |
| 2024-10-23 | 11,210.00 | 11,470.00 | 11,200.00 | 11,470.00 | 10,716.69 | 41 |
| 2024-10-22 | 11,360.00 | 11,360.00 | 11,290.00 | 11,360.00 | 10,613.91 | 21 |
| 2024-10-21 | 11,400.00 | 11,400.00 | 11,200.00 | 11,370.00 | 10,623.26 | 23 |
| 2024-10-18 | 11,410.00 | 11,420.00 | 11,300.00 | 11,300.00 | 10,557.86 | 78 |
| 2024-10-17 | 11,360.00 | 11,590.00 | 11,360.00 | 11,430.00 | 10,679.32 | 27 |
| 2024-10-16 | 11,560.00 | 11,560.00 | 11,110.00 | 11,360.00 | 10,613.91 | 104 |
| 2024-10-15 | 11,130.00 | 11,230.00 | 11,100.00 | 11,220.00 | 10,483.11 | 502 |
| 2024-10-14 | 11,370.00 | 11,370.00 | 11,200.00 | 11,280.00 | 10,539.17 | 80 |
| 2024-10-11 | 11,400.00 | 11,400.00 | 11,210.00 | 11,210.00 | 10,473.77 | 162 |
| 2024-10-10 | 11,670.00 | 12,000.00 | 11,400.00 | 11,420.00 | 10,669.97 | 159 |
| 2024-10-08 | 11,670.00 | 11,670.00 | 11,640.00 | 11,640.00 | 10,875.53 | 32 |
| 2024-10-07 | 11,280.00 | 11,670.00 | 11,280.00 | 11,630.00 | 10,866.18 | 112 |
| 2024-10-04 | 11,570.00 | 11,690.00 | 11,350.00 | 11,570.00 | 10,810.12 | 132 |
| 2024-10-02 | 11,750.00 | 11,750.00 | 11,420.00 | 11,600.00 | 10,838.15 | 98 |
| 2024-09-30 | 11,350.00 | 11,900.00 | 11,140.00 | 11,580.00 | 10,819.47 | 181 |
| 2024-09-27 | 11,280.00 | 11,350.00 | 11,110.00 | 11,350.00 | 10,604.57 | 32 |
| 2024-09-26 | 11,260.00 | 11,280.00 | 11,050.00 | 11,280.00 | 10,539.17 | 132 |
| 2024-09-25 | 11,290.00 | 11,290.00 | 11,000.00 | 11,260.00 | 10,520.48 | 336 |
| 2024-09-24 | 11,340.00 | 11,340.00 | 11,110.00 | 11,120.00 | 10,389.68 | 102 |
| 2024-09-23 | 11,390.00 | 11,390.00 | 10,600.00 | 11,110.00 | 10,380.33 | 1,485 |
| 2024-09-20 | 11,560.00 | 11,560.00 | 11,420.00 | 11,420.00 | 10,669.97 | 171 |
| 2024-09-19 | 12,400.00 | 12,400.00 | 11,350.00 | 11,520.00 | 10,763.41 | 550 |
| 2024-09-13 | 11,400.00 | 11,590.00 | 11,390.00 | 11,390.00 | 10,641.94 | 1,289 |
| 2024-09-12 | 11,240.00 | 11,480.00 | 11,210.00 | 11,380.00 | 10,632.60 | 718 |
| 2024-09-11 | 11,640.00 | 11,640.00 | 11,530.00 | 11,620.00 | 10,856.84 | 37 |
| 2024-09-10 | 11,540.00 | 11,540.00 | 11,520.00 | 11,520.00 | 10,763.41 | 358 |
| 2024-09-09 | 11,590.00 | 11,590.00 | 11,420.00 | 11,420.00 | 10,669.97 | 58 |
| 2024-09-06 | 11,940.00 | 11,950.00 | 11,400.00 | 11,590.00 | 10,828.81 | 1,338 |
| 2024-09-05 | 12,000.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,165.17 | 294 |
| 2024-09-04 | 11,790.00 | 11,790.00 | 11,450.00 | 11,450.00 | 10,698.00 | 682 |
| 2024-09-03 | 11,800.00 | 11,930.00 | 11,800.00 | 11,930.00 | 11,146.48 | 51 |
| 2024-09-02 | 11,800.00 | 11,800.00 | 11,780.00 | 11,800.00 | 11,025.02 | 17 |
| 2024-08-30 | 11,500.00 | 11,810.00 | 11,500.00 | 11,800.00 | 11,025.02 | 187 |
| 2024-08-29 | 11,700.00 | 11,820.00 | 11,500.00 | 11,820.00 | 11,043.70 | 224 |
| 2024-08-28 | 11,940.00 | 11,940.00 | 11,670.00 | 11,890.00 | 11,109.11 | 88 |
| 2024-08-27 | 11,970.00 | 11,970.00 | 11,670.00 | 11,940.00 | 11,155.82 | 153 |
| 2024-08-26 | 11,970.00 | 11,970.00 | 11,900.00 | 11,970.00 | 11,183.85 | 164 |
| 2024-08-23 | 11,710.00 | 11,970.00 | 11,610.00 | 11,970.00 | 11,183.85 | 459 |
| 2024-08-22 | 12,000.00 | 12,000.00 | 11,730.00 | 11,970.00 | 11,183.85 | 7 |
| 2024-08-21 | 12,020.00 | 12,020.00 | 12,010.00 | 12,010.00 | 11,221.22 | 3 |
| 2024-08-20 | 11,790.00 | 12,020.00 | 11,790.00 | 12,020.00 | 11,230.57 | 344 |
| 2024-08-19 | 11,990.00 | 11,990.00 | 11,730.00 | 11,940.00 | 11,155.82 | 196 |
| 2024-08-16 | 11,660.00 | 11,780.00 | 11,650.00 | 11,780.00 | 11,006.33 | 263 |
| 2024-08-14 | 11,890.00 | 11,890.00 | 11,620.00 | 11,630.00 | 10,866.18 | 165 |
| 2024-08-13 | 11,850.00 | 11,850.00 | 11,570.00 | 11,570.00 | 10,810.12 | 89 |
| 2024-08-12 | 11,080.00 | 11,860.00 | 11,080.00 | 11,500.00 | 10,744.72 | 364 |
| 2024-08-09 | 11,200.00 | 11,940.00 | 11,030.00 | 11,330.00 | 10,585.89 | 353 |
| 2024-08-08 | 11,390.00 | 11,390.00 | 11,040.00 | 11,200.00 | 10,464.42 | 133 |
| 2024-08-07 | 11,200.00 | 11,240.00 | 11,020.00 | 11,220.00 | 10,483.11 | 1,884 |
| 2024-08-06 | 11,540.00 | 11,540.00 | 11,200.00 | 11,200.00 | 10,464.42 | 912 |
| 2024-08-05 | 11,990.00 | 11,990.00 | 11,220.00 | 11,220.00 | 10,483.11 | 833 |
| 2024-08-02 | 12,070.00 | 12,070.00 | 11,800.00 | 12,000.00 | 11,211.88 | 228 |
| 2024-08-01 | 12,130.00 | 12,130.00 | 11,910.00 | 12,070.00 | 11,277.28 | 204 |
| 2024-07-31 | 12,130.00 | 12,130.00 | 12,120.00 | 12,120.00 | 11,324.00 | 34 |
| 2024-07-30 | 12,180.00 | 12,180.00 | 11,910.00 | 12,150.00 | 11,352.03 | 39 |
| 2024-07-29 | 11,860.00 | 12,190.00 | 11,860.00 | 12,190.00 | 11,389.40 | 65 |
| 2024-07-26 | 11,810.00 | 12,150.00 | 11,810.00 | 12,040.00 | 11,249.25 | 136 |
| 2024-07-25 | 11,800.00 | 12,230.00 | 11,800.00 | 11,910.00 | 11,127.79 | 272 |
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.