HITEJINRO Co., Ltd. (KRX:000080)
South Korea
· Delayed Price · Currency is KRW 17,290
+160 (0.93%)
Last updated: Apr 29, 2026, 1:02 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,180.00 | 17,200.00 | 17,120.00 | 17,130.00 | 17,130.00 | -0.23% | 110,037 |
| Apr 27, 2026 | 17,270.00 | 17,310.00 | 17,140.00 | 17,170.00 | 17,170.00 | -0.06% | 99,545 |
| Apr 24, 2026 | 17,120.00 | 17,250.00 | 17,090.00 | 17,180.00 | 17,180.00 | 0.41% | 78,307 |
| Apr 23, 2026 | 17,300.00 | 17,300.00 | 17,040.00 | 17,110.00 | 17,110.00 | -0.23% | 107,491 |
| Apr 22, 2026 | 17,170.00 | 17,220.00 | 17,030.00 | 17,150.00 | 17,150.00 | -0.12% | 66,767 |
| Apr 21, 2026 | 17,370.00 | 17,440.00 | 17,150.00 | 17,170.00 | 17,170.00 | -1.04% | 143,669 |
| Apr 20, 2026 | 17,540.00 | 17,550.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.74% | 83,922 |
| Apr 17, 2026 | 17,520.00 | 17,610.00 | 17,320.00 | 17,480.00 | 17,480.00 | -0.11% | 108,089 |
| Apr 16, 2026 | 17,450.00 | 17,540.00 | 17,430.00 | 17,500.00 | 17,500.00 | 0.63% | 97,805 |
| Apr 15, 2026 | 17,350.00 | 17,410.00 | 17,300.00 | 17,390.00 | 17,390.00 | 0.93% | 88,510 |
| Apr 14, 2026 | 17,250.00 | 17,400.00 | 17,160.00 | 17,230.00 | 17,230.00 | 0.23% | 102,798 |
| Apr 13, 2026 | 17,300.00 | 17,370.00 | 17,130.00 | 17,190.00 | 17,190.00 | -1.21% | 88,318 |
| Apr 10, 2026 | 16,960.00 | 17,420.00 | 16,960.00 | 17,400.00 | 17,400.00 | 2.72% | 199,602 |
| Apr 9, 2026 | 16,860.00 | 17,050.00 | 16,830.00 | 16,940.00 | 16,940.00 | 0.53% | 114,116 |
| Apr 8, 2026 | 17,020.00 | 17,150.00 | 16,830.00 | 16,850.00 | 16,850.00 | 0.48% | 133,498 |
| Apr 7, 2026 | 16,670.00 | 16,980.00 | 16,670.00 | 16,770.00 | 16,770.00 | - | 79,176 |
| Apr 6, 2026 | 16,850.00 | 16,950.00 | 16,750.00 | 16,770.00 | 16,770.00 | -0.42% | 59,334 |
| Apr 3, 2026 | 16,600.00 | 16,910.00 | 16,600.00 | 16,840.00 | 16,840.00 | 1.45% | 91,820 |
| Apr 2, 2026 | 16,890.00 | 17,040.00 | 16,440.00 | 16,600.00 | 16,600.00 | -2.01% | 181,942 |
| Apr 1, 2026 | 16,990.00 | 17,010.00 | 16,610.00 | 16,940.00 | 16,940.00 | 1.32% | 239,000 |
| Mar 31, 2026 | 16,410.00 | 17,090.00 | 16,400.00 | 16,720.00 | 16,720.00 | 1.52% | 276,697 |
| Mar 30, 2026 | 16,430.00 | 16,700.00 | 16,350.00 | 16,470.00 | 16,470.00 | -1.55% | 83,695 |
| Mar 27, 2026 | 16,510.00 | 16,740.00 | 16,330.00 | 16,730.00 | 16,730.00 | 1.15% | 132,871 |
| Mar 26, 2026 | 16,780.00 | 16,780.00 | 16,430.00 | 16,540.00 | 16,540.00 | -0.72% | 118,977 |
| Mar 25, 2026 | 16,700.00 | 16,750.00 | 16,600.00 | 16,660.00 | 16,660.00 | -0.06% | 110,810 |
| Mar 24, 2026 | 16,690.00 | 16,690.00 | 16,350.00 | 16,670.00 | 16,670.00 | 2.33% | 118,947 |
| Mar 23, 2026 | 16,440.00 | 16,590.00 | 16,280.00 | 16,290.00 | 16,290.00 | -1.93% | 200,881 |
| Mar 20, 2026 | 16,540.00 | 16,800.00 | 16,540.00 | 16,610.00 | 16,610.00 | 0.06% | 706,084 |
| Mar 19, 2026 | 16,800.00 | 16,800.00 | 16,580.00 | 16,600.00 | 16,600.00 | -2.30% | 157,323 |
| Mar 18, 2026 | 16,900.00 | 17,070.00 | 16,880.00 | 16,990.00 | 16,990.00 | 1.13% | 99,073 |
| Mar 17, 2026 | 16,730.00 | 16,940.00 | 16,710.00 | 16,800.00 | 16,800.00 | 0.78% | 98,908 |
| Mar 16, 2026 | 16,650.00 | 16,900.00 | 16,630.00 | 16,670.00 | 16,670.00 | -0.66% | 103,688 |
| Mar 13, 2026 | 16,770.00 | 16,990.00 | 16,630.00 | 16,780.00 | 16,780.00 | -1.87% | 135,197 |
| Mar 12, 2026 | 16,560.00 | 17,100.00 | 16,560.00 | 17,100.00 | 17,100.00 | 1.60% | 108,185 |
| Mar 11, 2026 | 16,680.00 | 17,190.00 | 16,570.00 | 16,830.00 | 16,830.00 | 1.94% | 154,236 |
| Mar 10, 2026 | 16,830.00 | 16,870.00 | 16,450.00 | 16,510.00 | 16,510.00 | -0.66% | 181,604 |
| Mar 9, 2026 | 16,100.00 | 16,690.00 | 16,000.00 | 16,620.00 | 16,620.00 | 1.16% | 218,092 |
| Mar 6, 2026 | 16,530.00 | 16,710.00 | 16,250.00 | 16,430.00 | 16,430.00 | -1.68% | 227,722 |
| Mar 5, 2026 | 16,890.00 | 16,980.00 | 16,570.00 | 16,710.00 | 16,710.00 | 2.64% | 274,098 |
| Mar 4, 2026 | 17,150.00 | 17,160.00 | 16,150.00 | 16,280.00 | 16,280.00 | -6.17% | 465,622 |
| Mar 3, 2026 | 17,650.00 | 17,650.00 | 17,340.00 | 17,350.00 | 17,350.00 | -2.36% | 283,538 |
| Feb 27, 2026 | 17,980.00 | 17,980.00 | 17,700.00 | 17,770.00 | 17,770.00 | -1.06% | 239,085 |
| Feb 26, 2026 | 18,100.00 | 18,110.00 | 17,910.00 | 17,960.00 | 17,960.00 | -0.77% | 283,420 |
| Feb 25, 2026 | 18,160.00 | 18,160.00 | 18,010.00 | 18,100.00 | 18,100.00 | -0.11% | 177,173 |
| Feb 24, 2026 | 18,160.00 | 18,170.00 | 18,030.00 | 18,120.00 | 18,120.00 | -0.17% | 151,449 |
| Feb 23, 2026 | 18,000.00 | 18,180.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.89% | 174,403 |
| Feb 20, 2026 | 18,000.00 | 18,110.00 | 17,950.00 | 17,990.00 | 17,990.00 | -0.39% | 197,335 |
| Feb 19, 2026 | 18,130.00 | 18,140.00 | 17,880.00 | 18,060.00 | 18,060.00 | -0.33% | 206,809 |
| Feb 13, 2026 | 18,190.00 | 18,200.00 | 18,040.00 | 18,120.00 | 18,120.00 | -1.09% | 158,682 |
| Feb 12, 2026 | 18,140.00 | 18,320.00 | 18,060.00 | 18,320.00 | 18,320.00 | 1.27% | 294,470 |
| Feb 11, 2026 | 18,140.00 | 18,190.00 | 18,030.00 | 18,090.00 | 18,090.00 | 0.17% | 142,281 |
| Feb 10, 2026 | 17,870.00 | 18,100.00 | 17,830.00 | 18,060.00 | 18,060.00 | 1.52% | 232,109 |
| Feb 9, 2026 | 17,760.00 | 18,070.00 | 17,740.00 | 17,790.00 | 17,790.00 | 0.23% | 182,133 |
| Feb 6, 2026 | 17,800.00 | 17,880.00 | 17,050.00 | 17,750.00 | 17,750.00 | -1.06% | 182,337 |
| Feb 5, 2026 | 17,740.00 | 18,230.00 | 17,640.00 | 17,940.00 | 17,940.00 | 1.13% | 491,310 |
| Feb 4, 2026 | 17,380.00 | 17,740.00 | 17,340.00 | 17,740.00 | 17,740.00 | 1.84% | 200,420 |
| Feb 3, 2026 | 17,500.00 | 17,550.00 | 17,300.00 | 17,420.00 | 17,420.00 | 0.29% | 256,910 |
| Feb 2, 2026 | 17,600.00 | 17,620.00 | 17,310.00 | 17,370.00 | 17,370.00 | -1.31% | 299,928 |
| Jan 30, 2026 | 17,660.00 | 17,770.00 | 17,560.00 | 17,600.00 | 17,600.00 | -0.28% | 170,223 |
| Jan 29, 2026 | 17,810.00 | 17,820.00 | 17,500.00 | 17,650.00 | 17,650.00 | -1.29% | 420,299 |
| Jan 28, 2026 | 18,040.00 | 18,040.00 | 17,840.00 | 17,880.00 | 17,880.00 | -0.72% | 276,302 |
| Jan 27, 2026 | 18,020.00 | 18,080.00 | 17,930.00 | 18,010.00 | 18,010.00 | 0.22% | 145,002 |
| Jan 26, 2026 | 18,070.00 | 18,200.00 | 17,960.00 | 17,970.00 | 17,970.00 | -0.50% | 204,603 |
| Jan 23, 2026 | 18,010.00 | 18,080.00 | 17,930.00 | 18,060.00 | 18,060.00 | 0.06% | 123,900 |
| Jan 22, 2026 | 17,790.00 | 18,070.00 | 17,790.00 | 18,050.00 | 18,050.00 | 1.29% | 200,626 |
| Jan 21, 2026 | 17,940.00 | 17,990.00 | 17,760.00 | 17,820.00 | 17,820.00 | -1.16% | 169,226 |
| Jan 20, 2026 | 17,800.00 | 18,050.00 | 17,800.00 | 18,030.00 | 18,030.00 | 0.61% | 154,255 |
| Jan 19, 2026 | 17,960.00 | 17,970.00 | 17,795.00 | 17,920.00 | 17,920.00 | -0.28% | 116,128 |
| Jan 16, 2026 | 18,000.00 | 18,080.00 | 17,960.00 | 17,970.00 | 17,970.00 | 0.34% | 93,525 |
| Jan 15, 2026 | 18,130.00 | 18,150.00 | 17,870.00 | 17,910.00 | 17,910.00 | -1.32% | 157,472 |
| Jan 14, 2026 | 17,720.00 | 18,270.00 | 17,600.00 | 18,150.00 | 18,150.00 | 2.25% | 291,364 |
| Jan 13, 2026 | 17,580.00 | 17,750.00 | 17,510.00 | 17,750.00 | 17,750.00 | 1.72% | 139,543 |
| Jan 12, 2026 | 17,650.00 | 17,660.00 | 17,440.00 | 17,450.00 | 17,450.00 | -1.02% | 191,811 |
| Jan 9, 2026 | 17,650.00 | 17,700.00 | 17,560.00 | 17,630.00 | 17,630.00 | 0.23% | 108,008 |
| Jan 8, 2026 | 17,860.00 | 17,870.00 | 17,550.00 | 17,590.00 | 17,590.00 | -1.51% | 215,425 |
| Jan 7, 2026 | 18,110.00 | 18,110.00 | 17,850.00 | 17,860.00 | 17,860.00 | -1.38% | 270,533 |
| Jan 6, 2026 | 18,150.00 | 18,220.00 | 18,100.00 | 18,110.00 | 18,110.00 | -0.22% | 169,383 |
| Jan 5, 2026 | 18,250.00 | 18,280.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.55% | 226,577 |
| Jan 2, 2026 | 18,440.00 | 18,440.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.03% | 205,388 |
| Dec 30, 2025 | 18,500.00 | 18,520.00 | 18,340.00 | 18,440.00 | 18,440.00 | -0.27% | 128,691 |
| Dec 29, 2025 | 18,510.00 | 18,530.00 | 18,300.00 | 18,490.00 | 18,490.00 | -2.38% | 302,466 |
| Dec 26, 2025 | 19,090.00 | 19,090.00 | 18,850.00 | 18,940.00 | 18,240.00 | -0.32% | 297,812 |
| Dec 24, 2025 | 19,050.00 | 19,050.00 | 18,960.00 | 19,000.00 | 18,297.78 | 0.11% | 127,683 |
| Dec 23, 2025 | 18,980.00 | 19,050.00 | 18,960.00 | 18,980.00 | 18,278.52 | -0.05% | 185,778 |
| Dec 22, 2025 | 19,040.00 | 19,040.00 | 18,960.00 | 18,990.00 | 18,288.15 | -0.16% | 120,734 |
| Dec 19, 2025 | 18,990.00 | 19,100.00 | 18,910.00 | 19,020.00 | 18,317.04 | 0.63% | 166,875 |
| Dec 18, 2025 | 18,920.00 | 19,050.00 | 18,830.00 | 18,900.00 | 18,201.48 | -0.37% | 128,305 |
| Dec 17, 2025 | 19,080.00 | 19,100.00 | 18,930.00 | 18,970.00 | 18,268.89 | 0.11% | 127,459 |
| Dec 16, 2025 | 18,970.00 | 19,000.00 | 18,840.00 | 18,950.00 | 18,249.63 | -0.11% | 163,160 |
| Dec 15, 2025 | 19,000.00 | 19,200.00 | 18,940.00 | 18,970.00 | 18,268.89 | 0.16% | 264,594 |
| Dec 12, 2025 | 18,960.00 | 19,300.00 | 18,830.00 | 18,940.00 | 18,240.00 | 1.18% | 345,308 |
| Dec 11, 2025 | 18,770.00 | 18,800.00 | 18,690.00 | 18,720.00 | 18,028.13 | 0.11% | 219,573 |
| Dec 10, 2025 | 18,770.00 | 18,810.00 | 18,690.00 | 18,700.00 | 18,008.87 | -0.32% | 133,133 |
| Dec 9, 2025 | 18,800.00 | 18,820.00 | 18,720.00 | 18,760.00 | 18,066.65 | -0.05% | 75,496 |
| Dec 8, 2025 | 18,900.00 | 18,940.00 | 18,740.00 | 18,770.00 | 18,076.28 | -0.90% | 155,559 |
| Dec 5, 2025 | 18,820.00 | 18,940.00 | 18,800.00 | 18,940.00 | 18,240.00 | 0.64% | 102,294 |
| Dec 4, 2025 | 18,920.00 | 18,940.00 | 18,810.00 | 18,820.00 | 18,124.44 | -0.69% | 81,642 |
| Dec 3, 2025 | 18,860.00 | 18,950.00 | 18,840.00 | 18,950.00 | 18,249.63 | 0.48% | 79,300 |
| Dec 2, 2025 | 18,920.00 | 18,930.00 | 18,800.00 | 18,860.00 | 18,162.96 | -0.26% | 95,938 |
| Dec 1, 2025 | 18,810.00 | 19,040.00 | 18,810.00 | 18,910.00 | 18,211.11 | 0.53% | 121,828 |