Skip to main content
HITEJINRO Co., Ltd. (KRX:000080)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,620
+190 (1.16%)
Mar 9, 2026, 3:30 PM KST

HITEJINRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616,530.0016,710.0016,250.0016,430.0016,430.00-1.68%227,697
Mar 5, 202616,890.0016,980.0016,570.0016,710.0016,710.002.64%274,098
Mar 4, 202617,150.0017,160.0016,150.0016,280.0016,280.00-6.17%465,621
Mar 3, 202617,650.0017,650.0017,340.0017,350.0017,350.00-2.36%283,538
Feb 27, 202617,980.0017,980.0017,700.0017,770.0017,770.00-1.06%239,085
Feb 26, 202618,100.0018,110.0017,910.0017,960.0017,960.00-0.77%283,420
Feb 25, 202618,160.0018,160.0018,010.0018,100.0018,100.00-0.11%177,173
Feb 24, 202618,160.0018,170.0018,030.0018,120.0018,120.00-0.17%151,449
Feb 23, 202618,000.0018,180.0018,000.0018,150.0018,150.000.89%174,403
Feb 20, 202618,000.0018,110.0017,950.0017,990.0017,990.00-0.39%197,335
Feb 19, 202618,130.0018,140.0017,880.0018,060.0018,060.00-0.33%206,809
Feb 13, 202618,190.0018,200.0018,040.0018,120.0018,120.00-1.09%158,682
Feb 12, 202618,140.0018,320.0018,060.0018,320.0018,320.001.27%294,470
Feb 11, 202618,140.0018,190.0018,030.0018,090.0018,090.000.17%142,281
Feb 10, 202617,870.0018,100.0017,830.0018,060.0018,060.001.52%232,109
Feb 9, 202617,760.0018,070.0017,740.0017,790.0017,790.000.23%182,133
Feb 6, 202617,800.0017,880.0017,050.0017,750.0017,750.00-1.06%182,337
Feb 5, 202617,740.0018,230.0017,640.0017,940.0017,940.001.13%491,310
Feb 4, 202617,380.0017,740.0017,340.0017,740.0017,740.001.84%200,420
Feb 3, 202617,500.0017,550.0017,300.0017,420.0017,420.000.29%256,910
Feb 2, 202617,600.0017,620.0017,310.0017,370.0017,370.00-1.31%299,928
Jan 30, 202617,660.0017,770.0017,560.0017,600.0017,600.00-0.28%170,223
Jan 29, 202617,810.0017,820.0017,500.0017,650.0017,650.00-1.29%420,299
Jan 28, 202618,040.0018,040.0017,840.0017,880.0017,880.00-0.72%276,302
Jan 27, 202618,020.0018,080.0017,930.0018,010.0018,010.000.22%145,002
Jan 26, 202618,070.0018,200.0017,960.0017,970.0017,970.00-0.50%204,603
Jan 23, 202618,010.0018,080.0017,930.0018,060.0018,060.000.06%123,900
Jan 22, 202617,790.0018,070.0017,790.0018,050.0018,050.001.29%200,626
Jan 21, 202617,940.0017,990.0017,760.0017,820.0017,820.00-1.16%169,226
Jan 20, 202617,800.0018,050.0017,800.0018,030.0018,030.000.61%154,255
Jan 19, 202617,960.0017,970.0017,795.0017,920.0017,920.00-0.28%116,128
Jan 16, 202618,000.0018,080.0017,960.0017,970.0017,970.000.34%93,525
Jan 15, 202618,130.0018,150.0017,870.0017,910.0017,910.00-1.32%157,472
Jan 14, 202617,720.0018,270.0017,600.0018,150.0018,150.002.25%291,364
Jan 13, 202617,580.0017,750.0017,510.0017,750.0017,750.001.72%139,543
Jan 12, 202617,650.0017,660.0017,440.0017,450.0017,450.00-1.02%191,811
Jan 9, 202617,650.0017,700.0017,560.0017,630.0017,630.000.23%108,008
Jan 8, 202617,860.0017,870.0017,550.0017,590.0017,590.00-1.51%215,425
Jan 7, 202618,110.0018,110.0017,850.0017,860.0017,860.00-1.38%270,533
Jan 6, 202618,150.0018,220.0018,100.0018,110.0018,110.00-0.22%169,383
Jan 5, 202618,250.0018,280.0018,150.0018,150.0018,150.00-0.55%226,577
Jan 2, 202618,440.0018,440.0018,250.0018,250.0018,250.00-1.03%205,388
Dec 30, 202518,500.0018,520.0018,340.0018,440.0018,440.00-0.27%128,691
Dec 29, 202518,510.0018,530.0018,300.0018,490.0018,490.00-2.38%302,466
Dec 26, 202519,090.0019,090.0018,850.0018,940.0018,240.00-0.32%297,812
Dec 24, 202519,050.0019,050.0018,960.0019,000.0018,297.780.11%127,683
Dec 23, 202518,980.0019,050.0018,960.0018,980.0018,278.52-0.05%185,778
Dec 22, 202519,040.0019,040.0018,960.0018,990.0018,288.15-0.16%120,734
Dec 19, 202518,990.0019,100.0018,910.0019,020.0018,317.040.63%166,875
Dec 18, 202518,920.0019,050.0018,830.0018,900.0018,201.48-0.37%128,305
Dec 17, 202519,080.0019,100.0018,930.0018,970.0018,268.890.11%127,459
Dec 16, 202518,970.0019,000.0018,840.0018,950.0018,249.63-0.11%163,160
Dec 15, 202519,000.0019,200.0018,940.0018,970.0018,268.890.16%264,594
Dec 12, 202518,960.0019,300.0018,830.0018,940.0018,240.001.18%345,308
Dec 11, 202518,770.0018,800.0018,690.0018,720.0018,028.130.11%219,573
Dec 10, 202518,770.0018,810.0018,690.0018,700.0018,008.87-0.32%133,133
Dec 9, 202518,800.0018,820.0018,720.0018,760.0018,066.65-0.05%75,496
Dec 8, 202518,900.0018,940.0018,740.0018,770.0018,076.28-0.90%155,559
Dec 5, 202518,820.0018,940.0018,800.0018,940.0018,240.000.64%102,294
Dec 4, 202518,920.0018,940.0018,810.0018,820.0018,124.44-0.69%81,642
Dec 3, 202518,860.0018,950.0018,840.0018,950.0018,249.630.48%79,300
Dec 2, 202518,920.0018,930.0018,800.0018,860.0018,162.96-0.26%95,938
Dec 1, 202518,810.0019,040.0018,810.0018,910.0018,211.110.53%121,828
Nov 28, 202518,820.0018,900.0018,750.0018,810.0018,114.800.21%91,868
Nov 27, 202518,700.0018,820.0018,690.0018,770.0018,076.280.27%60,615
Nov 26, 202518,690.0018,730.0018,610.0018,720.0018,028.130.75%88,185
Nov 25, 202518,890.0018,890.0018,550.0018,580.0017,893.31-0.91%218,332
Nov 24, 202518,850.0018,930.0018,750.0018,750.0018,057.02-0.48%88,252
Nov 21, 202518,840.0019,000.0018,780.0018,840.0018,143.70-0.26%92,483
Nov 20, 202518,880.0018,990.0018,810.0018,890.0018,191.85-0.26%101,712
Nov 19, 202518,830.0018,940.0018,640.0018,940.0018,240.001.50%95,933
Nov 18, 202518,830.0018,930.0018,650.0018,660.0017,970.35-1.11%166,635
Nov 17, 202519,040.0019,040.0018,840.0018,870.0018,172.59-0.79%96,369
Nov 14, 202519,130.0019,160.0018,950.0019,020.0018,317.04-1.30%94,824
Nov 13, 202519,240.0019,300.0019,020.0019,270.0018,557.800.16%226,242
Nov 12, 202518,950.0019,250.0018,880.0019,240.0018,528.911.64%289,344
Nov 11, 202518,800.0019,000.0018,800.0018,930.0018,230.370.53%105,037
Nov 10, 202518,790.0018,850.0018,660.0018,830.0018,134.070.91%132,475
Nov 7, 202518,730.0018,780.0018,600.0018,660.0017,970.35-0.37%127,375
Nov 6, 202518,750.0018,800.0018,600.0018,730.0018,037.760.54%175,212
Nov 5, 202518,810.0018,810.0018,550.0018,630.0017,941.46-0.85%202,195
Nov 4, 202518,710.0018,790.0018,680.0018,790.0018,095.540.21%103,720
Nov 3, 202518,880.0018,930.0018,740.0018,750.0018,057.02-0.42%171,879
Oct 31, 202518,800.0018,950.0018,780.0018,830.0018,134.070.16%147,974
Oct 30, 202518,900.0018,950.0018,800.0018,800.0018,105.17-0.58%158,590
Oct 29, 202519,060.0019,060.0018,900.0018,910.0018,211.11-0.63%157,604
Oct 28, 202518,960.0019,030.0018,920.0019,030.0018,326.670.37%109,463
Oct 27, 202518,910.0018,990.0018,910.0018,960.0018,259.26-0.21%102,606
Oct 24, 202518,980.0019,000.0018,890.0019,000.0018,297.780.32%113,908
Oct 23, 202518,950.0019,040.0018,890.0018,940.0018,240.00-0.21%135,820
Oct 22, 202518,900.0018,980.0018,850.0018,980.0018,278.520.42%125,821
Oct 21, 202518,930.0019,060.0018,870.0018,900.0018,201.480.16%155,624
Oct 20, 202518,830.0018,880.0018,750.0018,870.0018,172.590.05%138,573
Oct 17, 202518,810.0018,870.0018,760.0018,860.0018,162.960.05%137,226
Oct 16, 202518,820.0018,920.0018,800.0018,850.0018,153.330.21%122,443
Oct 15, 202518,810.0018,920.0018,750.0018,810.0018,114.800.21%331,216
Oct 14, 202518,810.0018,880.0018,760.0018,770.0018,076.28-0.37%199,516
Oct 13, 202518,960.0018,970.0018,820.0018,840.0018,143.70-0.69%216,233
Oct 10, 202519,050.0019,070.0018,960.0018,970.0018,268.89-0.89%227,977
Oct 2, 202519,080.0019,200.0019,010.0019,140.0018,432.610.58%174,269