HITEJINRO Co., Ltd. (KRX:000080)
South Korea
· Delayed Price · Currency is KRW 18,940
+120 (0.64%)
Dec 5, 2025, 3:30 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,820.00 | 18,940.00 | 18,800.00 | 18,940.00 | 18,940.00 | 0.64% | 102,288 |
| Dec 4, 2025 | 18,920.00 | 18,940.00 | 18,810.00 | 18,820.00 | 18,820.00 | -0.69% | 81,642 |
| Dec 3, 2025 | 18,860.00 | 18,950.00 | 18,840.00 | 18,950.00 | 18,950.00 | 0.48% | 79,300 |
| Dec 2, 2025 | 18,920.00 | 18,930.00 | 18,800.00 | 18,860.00 | 18,860.00 | -0.26% | 95,938 |
| Dec 1, 2025 | 18,810.00 | 19,040.00 | 18,810.00 | 18,910.00 | 18,910.00 | 0.53% | 121,828 |
| Nov 28, 2025 | 18,820.00 | 18,900.00 | 18,750.00 | 18,810.00 | 18,810.00 | 0.21% | 91,868 |
| Nov 27, 2025 | 18,700.00 | 18,820.00 | 18,690.00 | 18,770.00 | 18,770.00 | 0.27% | 60,615 |
| Nov 26, 2025 | 18,690.00 | 18,730.00 | 18,610.00 | 18,720.00 | 18,720.00 | 0.75% | 88,185 |
| Nov 25, 2025 | 18,890.00 | 18,890.00 | 18,550.00 | 18,580.00 | 18,580.00 | -0.91% | 218,331 |
| Nov 24, 2025 | 18,850.00 | 18,930.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.48% | 88,252 |
| Nov 21, 2025 | 18,840.00 | 19,000.00 | 18,780.00 | 18,840.00 | 18,840.00 | -0.26% | 92,483 |
| Nov 20, 2025 | 18,880.00 | 18,990.00 | 18,810.00 | 18,890.00 | 18,890.00 | -0.26% | 101,712 |
| Nov 19, 2025 | 18,830.00 | 18,940.00 | 18,640.00 | 18,940.00 | 18,940.00 | 1.50% | 95,933 |
| Nov 18, 2025 | 18,830.00 | 18,930.00 | 18,650.00 | 18,660.00 | 18,660.00 | -1.11% | 166,635 |
| Nov 17, 2025 | 19,040.00 | 19,040.00 | 18,840.00 | 18,870.00 | 18,870.00 | -0.79% | 96,369 |
| Nov 14, 2025 | 19,130.00 | 19,160.00 | 18,950.00 | 19,020.00 | 19,020.00 | -1.30% | 94,824 |
| Nov 13, 2025 | 19,240.00 | 19,300.00 | 19,020.00 | 19,270.00 | 19,270.00 | 0.16% | 226,242 |
| Nov 12, 2025 | 18,950.00 | 19,250.00 | 18,880.00 | 19,240.00 | 19,240.00 | 1.64% | 289,344 |
| Nov 11, 2025 | 18,800.00 | 19,000.00 | 18,800.00 | 18,930.00 | 18,930.00 | 0.53% | 105,037 |
| Nov 10, 2025 | 18,790.00 | 18,850.00 | 18,660.00 | 18,830.00 | 18,830.00 | 0.91% | 132,475 |
| Nov 7, 2025 | 18,730.00 | 18,780.00 | 18,600.00 | 18,660.00 | 18,660.00 | -0.37% | 127,375 |
| Nov 6, 2025 | 18,750.00 | 18,800.00 | 18,600.00 | 18,730.00 | 18,730.00 | 0.54% | 175,212 |
| Nov 5, 2025 | 18,810.00 | 18,810.00 | 18,550.00 | 18,630.00 | 18,630.00 | -0.85% | 202,195 |
| Nov 4, 2025 | 18,710.00 | 18,790.00 | 18,680.00 | 18,790.00 | 18,790.00 | 0.21% | 103,720 |
| Nov 3, 2025 | 18,880.00 | 18,930.00 | 18,740.00 | 18,750.00 | 18,750.00 | -0.42% | 171,879 |
| Oct 31, 2025 | 18,800.00 | 18,950.00 | 18,780.00 | 18,830.00 | 18,830.00 | 0.16% | 147,974 |
| Oct 30, 2025 | 18,900.00 | 18,950.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.58% | 158,590 |
| Oct 29, 2025 | 19,060.00 | 19,060.00 | 18,900.00 | 18,910.00 | 18,910.00 | -0.63% | 157,604 |
| Oct 28, 2025 | 18,960.00 | 19,030.00 | 18,920.00 | 19,030.00 | 19,030.00 | 0.37% | 109,463 |
| Oct 27, 2025 | 18,910.00 | 18,990.00 | 18,910.00 | 18,960.00 | 18,960.00 | -0.21% | 102,606 |
| Oct 24, 2025 | 18,980.00 | 19,000.00 | 18,890.00 | 19,000.00 | 19,000.00 | 0.32% | 113,908 |
| Oct 23, 2025 | 18,950.00 | 19,040.00 | 18,890.00 | 18,940.00 | 18,940.00 | -0.21% | 135,820 |
| Oct 22, 2025 | 18,900.00 | 18,980.00 | 18,850.00 | 18,980.00 | 18,980.00 | 0.42% | 125,821 |
| Oct 21, 2025 | 18,930.00 | 19,060.00 | 18,870.00 | 18,900.00 | 18,900.00 | 0.16% | 155,624 |
| Oct 20, 2025 | 18,830.00 | 18,880.00 | 18,750.00 | 18,870.00 | 18,870.00 | 0.05% | 138,573 |
| Oct 17, 2025 | 18,810.00 | 18,870.00 | 18,760.00 | 18,860.00 | 18,860.00 | 0.05% | 137,226 |
| Oct 16, 2025 | 18,820.00 | 18,920.00 | 18,800.00 | 18,850.00 | 18,850.00 | 0.21% | 122,443 |
| Oct 15, 2025 | 18,810.00 | 18,920.00 | 18,750.00 | 18,810.00 | 18,810.00 | 0.21% | 331,216 |
| Oct 14, 2025 | 18,810.00 | 18,880.00 | 18,760.00 | 18,770.00 | 18,770.00 | -0.37% | 199,516 |
| Oct 13, 2025 | 18,960.00 | 18,970.00 | 18,820.00 | 18,840.00 | 18,840.00 | -0.69% | 216,233 |
| Oct 10, 2025 | 19,050.00 | 19,070.00 | 18,960.00 | 18,970.00 | 18,970.00 | -0.89% | 227,977 |
| Oct 2, 2025 | 19,080.00 | 19,200.00 | 19,010.00 | 19,140.00 | 19,140.00 | 0.58% | 174,269 |
| Oct 1, 2025 | 19,070.00 | 19,090.00 | 19,030.00 | 19,030.00 | 19,030.00 | -0.10% | 62,214 |
| Sep 30, 2025 | 19,050.00 | 19,100.00 | 19,030.00 | 19,050.00 | 19,050.00 | -0.31% | 60,781 |
| Sep 29, 2025 | 19,050.00 | 19,120.00 | 19,010.00 | 19,110.00 | 19,110.00 | 0.68% | 80,542 |
| Sep 26, 2025 | 19,000.00 | 19,010.00 | 18,950.00 | 18,980.00 | 18,980.00 | -0.16% | 104,619 |
| Sep 25, 2025 | 19,010.00 | 19,020.00 | 18,970.00 | 19,010.00 | 19,010.00 | - | 95,760 |
| Sep 24, 2025 | 19,050.00 | 19,140.00 | 18,980.00 | 19,010.00 | 19,010.00 | -0.05% | 110,255 |
| Sep 23, 2025 | 19,100.00 | 19,100.00 | 18,990.00 | 19,020.00 | 19,020.00 | -0.47% | 236,537 |
| Sep 22, 2025 | 19,180.00 | 19,190.00 | 19,110.00 | 19,110.00 | 19,110.00 | -0.26% | 114,863 |
| Sep 19, 2025 | 19,170.00 | 19,180.00 | 19,110.00 | 19,160.00 | 19,160.00 | -0.10% | 164,607 |
| Sep 18, 2025 | 19,340.00 | 19,340.00 | 19,150.00 | 19,180.00 | 19,180.00 | -0.42% | 191,693 |
| Sep 17, 2025 | 19,310.00 | 19,320.00 | 19,240.00 | 19,260.00 | 19,260.00 | -0.31% | 101,873 |
| Sep 16, 2025 | 19,480.00 | 19,500.00 | 19,320.00 | 19,320.00 | 19,320.00 | -0.82% | 153,077 |
| Sep 15, 2025 | 19,470.00 | 19,480.00 | 19,390.00 | 19,480.00 | 19,480.00 | 0.15% | 100,565 |
| Sep 12, 2025 | 19,530.00 | 19,530.00 | 19,390.00 | 19,450.00 | 19,450.00 | -0.31% | 164,250 |
| Sep 11, 2025 | 19,240.00 | 19,510.00 | 19,190.00 | 19,510.00 | 19,510.00 | 1.46% | 213,102 |
| Sep 10, 2025 | 19,230.00 | 19,250.00 | 19,190.00 | 19,230.00 | 19,230.00 | -0.05% | 115,744 |
| Sep 9, 2025 | 19,200.00 | 19,240.00 | 19,160.00 | 19,240.00 | 19,240.00 | 0.31% | 116,692 |
| Sep 8, 2025 | 19,160.00 | 19,190.00 | 19,100.00 | 19,180.00 | 19,180.00 | 0.47% | 73,882 |
| Sep 5, 2025 | 19,100.00 | 19,170.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.37% | 112,923 |
| Sep 4, 2025 | 19,060.00 | 19,160.00 | 19,060.00 | 19,160.00 | 19,160.00 | 0.42% | 109,290 |
| Sep 3, 2025 | 19,110.00 | 19,180.00 | 19,060.00 | 19,080.00 | 19,080.00 | -0.52% | 137,872 |
| Sep 2, 2025 | 19,190.00 | 19,210.00 | 19,090.00 | 19,180.00 | 19,180.00 | -0.10% | 58,834 |
| Sep 1, 2025 | 19,100.00 | 19,200.00 | 18,970.00 | 19,200.00 | 19,200.00 | 0.52% | 106,295 |
| Aug 29, 2025 | 19,310.00 | 19,310.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.83% | 139,210 |
| Aug 28, 2025 | 19,210.00 | 19,280.00 | 19,100.00 | 19,260.00 | 19,260.00 | 0.31% | 58,731 |
| Aug 27, 2025 | 19,300.00 | 19,300.00 | 19,180.00 | 19,200.00 | 19,200.00 | 0.05% | 65,621 |
| Aug 26, 2025 | 19,200.00 | 19,350.00 | 19,170.00 | 19,190.00 | 19,190.00 | 0.10% | 101,018 |
| Aug 25, 2025 | 19,150.00 | 19,220.00 | 19,120.00 | 19,170.00 | 19,170.00 | 0.37% | 79,783 |
| Aug 22, 2025 | 19,100.00 | 19,190.00 | 19,010.00 | 19,100.00 | 19,100.00 | 0.05% | 105,882 |
| Aug 21, 2025 | 19,240.00 | 19,350.00 | 19,080.00 | 19,090.00 | 19,090.00 | -0.73% | 147,044 |
| Aug 20, 2025 | 19,120.00 | 19,250.00 | 18,950.00 | 19,230.00 | 19,230.00 | 0.58% | 209,985 |
| Aug 19, 2025 | 19,320.00 | 19,320.00 | 19,110.00 | 19,120.00 | 19,120.00 | -0.73% | 178,874 |
| Aug 18, 2025 | 19,520.00 | 19,630.00 | 19,260.00 | 19,260.00 | 19,260.00 | -1.18% | 173,678 |
| Aug 14, 2025 | 19,530.00 | 19,690.00 | 19,490.00 | 19,490.00 | 19,490.00 | -0.15% | 190,957 |
| Aug 13, 2025 | 19,750.00 | 19,760.00 | 19,490.00 | 19,520.00 | 19,520.00 | -0.71% | 153,667 |
| Aug 12, 2025 | 19,890.00 | 19,940.00 | 19,650.00 | 19,660.00 | 19,660.00 | -1.16% | 191,761 |
| Aug 11, 2025 | 19,970.00 | 19,980.00 | 19,870.00 | 19,890.00 | 19,890.00 | -0.30% | 96,742 |
| Aug 8, 2025 | 20,100.00 | 20,150.00 | 19,920.00 | 19,950.00 | 19,950.00 | -0.75% | 265,905 |
| Aug 7, 2025 | 20,100.00 | 20,100.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.25% | 83,524 |
| Aug 6, 2025 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.96% | 100,088 |
| Aug 5, 2025 | 20,000.00 | 20,150.00 | 19,860.00 | 19,860.00 | 19,860.00 | -0.30% | 147,200 |
| Aug 4, 2025 | 19,910.00 | 20,100.00 | 19,690.00 | 19,920.00 | 19,920.00 | 0.10% | 187,611 |
| Aug 1, 2025 | 20,100.00 | 20,150.00 | 19,880.00 | 19,900.00 | 19,900.00 | -1.73% | 277,735 |
| Jul 31, 2025 | 20,350.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.49% | 121,055 |
| Jul 30, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.74% | 95,980 |
| Jul 29, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 123,008 |
| Jul 28, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,150.00 | 20,150.00 | -1.47% | 201,765 |
| Jul 25, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.24% | 96,717 |
| Jul 24, 2025 | 20,850.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.68% | 197,206 |
| Jul 23, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.48% | 122,503 |
| Jul 22, 2025 | 21,150.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.71% | 175,802 |
| Jul 21, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.63% | 233,779 |
| Jul 18, 2025 | 21,550.00 | 21,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.23% | 128,345 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 137,300 |
| Jul 16, 2025 | 21,850.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.05% | 195,964 |
| Jul 15, 2025 | 21,900.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.45% | 249,017 |
| Jul 14, 2025 | 21,750.00 | 22,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.62% | 248,457 |
| Jul 11, 2025 | 21,550.00 | 21,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.70% | 152,190 |