Skip to main content
HITEJINRO Co., Ltd. (KRX:000087)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,000
-70 (-0.50%)
At close: Mar 9, 2026

HITEJINRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614,020.0014,030.0013,860.0014,000.0014,000.00-0.50%1,719
Mar 6, 202614,090.0014,090.0014,020.0014,070.0014,070.00-0.21%708
Mar 5, 202613,890.0014,120.0013,850.0014,100.0014,100.002.40%2,075
Mar 4, 202614,190.0014,190.0013,760.0013,770.0013,770.00-2.96%10,949
Mar 3, 202614,360.0014,360.0014,190.0014,190.0014,190.00-1.18%8,542
Feb 27, 202614,380.0014,390.0014,350.0014,360.0014,360.00-0.14%2,017
Feb 26, 202614,380.0014,460.0014,380.0014,380.0014,380.00-0.42%6,503
Feb 25, 202614,460.0014,470.0014,360.0014,440.0014,440.00-0.14%2,939
Feb 24, 202614,500.0014,500.0014,430.0014,460.0014,460.00-0.28%1,645
Feb 23, 202614,460.0014,540.0014,460.0014,500.0014,500.000.35%1,965
Feb 20, 202614,450.0014,490.0014,350.0014,450.0014,450.00-4,778
Feb 19, 202614,450.0014,470.0014,390.0014,450.0014,450.000.21%4,407
Feb 13, 202614,430.0014,470.0014,400.0014,420.0014,420.00-0.07%1,317
Feb 12, 202614,400.0014,510.0014,380.0014,430.0014,430.000.21%5,800
Feb 11, 202614,340.0014,470.0014,340.0014,400.0014,400.000.42%1,995
Feb 10, 202614,210.0014,390.0014,200.0014,340.0014,340.000.99%3,087
Feb 9, 202614,210.0014,220.0014,150.0014,200.0014,200.00-0.07%1,940
Feb 6, 202614,200.0014,240.0014,190.0014,210.0014,210.000.07%988
Feb 5, 202614,200.0014,320.0014,180.0014,200.0014,200.00-5,078
Feb 4, 202614,050.0014,200.0014,030.0014,200.0014,200.001.00%4,147
Feb 3, 202614,250.0014,250.0014,010.0014,060.0014,060.00-0.64%7,338
Feb 2, 202614,250.0014,250.0014,030.0014,150.0014,150.00-0.63%7,735
Jan 30, 202614,300.0014,300.0014,200.0014,240.0014,240.00-0.28%3,400
Jan 29, 202614,290.0014,290.0014,230.0014,280.0014,280.00-0.07%3,817
Jan 28, 202614,400.0014,400.0014,290.0014,290.0014,290.00-0.76%7,058
Jan 27, 202614,500.0014,500.0014,350.0014,400.0014,400.00-0.21%3,913
Jan 26, 202614,450.0014,810.0014,380.0014,430.0014,430.00-0.14%3,935
Jan 23, 202614,590.0014,590.0014,360.0014,450.0014,450.000.77%3,340
Jan 22, 202614,330.0014,360.0014,300.0014,340.0014,340.00-2,521
Jan 21, 202614,310.0014,350.0014,310.0014,340.0014,340.00-0.14%2,208
Jan 20, 202614,390.0014,390.0014,340.0014,360.0014,360.00-0.21%4,765
Jan 19, 202614,500.0014,500.0014,300.0014,390.0014,390.00-0.76%8,840
Jan 16, 202614,480.0014,510.0014,380.0014,500.0014,500.000.28%4,672
Jan 15, 202614,800.0014,800.0014,430.0014,460.0014,460.00-0.96%10,513
Jan 14, 202614,580.0014,820.0014,490.0014,600.0014,600.000.14%3,810
Jan 13, 202614,750.0014,750.0014,470.0014,580.0014,580.00-0.55%6,757
Jan 12, 202614,810.0014,810.0014,550.0014,660.0014,660.00-1.01%6,884
Jan 9, 202614,830.0014,840.0014,790.0014,810.0014,810.000.14%1,573
Jan 8, 202614,930.0014,940.0014,790.0014,790.0014,790.00-0.94%2,888
Jan 7, 202615,050.0015,050.0014,930.0014,930.0014,930.00-0.67%2,901
Jan 6, 202615,060.0015,060.0014,990.0015,030.0015,030.00-0.20%2,509
Jan 5, 202615,070.0015,070.0015,000.0015,060.0015,060.00-0.20%2,429
Jan 2, 202615,140.0015,180.0015,090.0015,090.0015,090.00-0.20%883
Dec 30, 202515,540.0015,540.0015,100.0015,120.0015,120.00-0.53%2,161
Dec 29, 202515,410.0015,410.0015,020.0015,200.0015,200.00-1.94%3,415
Dec 26, 202515,510.0015,530.0015,450.0015,500.0014,750.00-0.06%7,206
Dec 24, 202515,450.0015,570.0015,380.0015,510.0014,759.520.13%3,673
Dec 23, 202515,460.0015,500.0015,440.0015,490.0014,740.480.19%1,708
Dec 22, 202515,430.0015,490.0015,430.0015,460.0014,711.940.06%4,186
Dec 19, 202515,480.0015,480.0015,410.0015,450.0014,702.420.13%465
Dec 18, 202515,410.0015,470.0015,390.0015,430.0014,683.390.06%490
Dec 17, 202515,450.0015,450.0015,350.0015,420.0014,673.87-1,217
Dec 16, 202515,430.0015,430.0015,350.0015,420.0014,673.87-2,958
Dec 15, 202515,430.0015,440.0015,350.0015,420.0014,673.87-0.06%3,937
Dec 12, 202515,450.0015,510.0015,380.0015,430.0014,683.390.33%2,477
Dec 11, 202515,440.0015,450.0015,370.0015,380.0014,635.81-0.06%414
Dec 10, 202515,400.0015,420.0015,360.0015,390.0014,645.32-0.06%702
Dec 9, 202515,350.0015,440.0015,350.0015,400.0014,654.84-428
Dec 8, 202515,440.0015,450.0015,360.0015,400.0014,654.84-0.32%1,869
Dec 5, 202515,420.0015,460.0015,400.0015,450.0014,702.420.19%470
Dec 4, 202515,510.0015,510.0015,420.0015,420.0014,673.87-616
Dec 3, 202515,470.0015,550.0015,410.0015,420.0014,673.87-0.32%1,636
Dec 2, 202515,500.0015,500.0015,400.0015,470.0014,721.45-0.19%988
Dec 1, 202515,500.0015,500.0015,200.0015,500.0014,750.000.13%1,046
Nov 28, 202515,460.0015,480.0015,420.0015,480.0014,730.970.32%337
Nov 27, 202515,450.0015,470.0015,430.0015,430.0014,683.390.06%1,621
Nov 26, 202515,290.0015,490.0015,290.0015,420.0014,673.870.72%310
Nov 25, 202515,350.0015,350.0015,300.0015,310.0014,569.19-0.26%2,790
Nov 24, 202515,390.0015,400.0015,330.0015,350.0014,607.260.20%251
Nov 21, 202515,400.0015,400.0015,300.0015,320.0014,578.71-0.52%980
Nov 20, 202515,390.0015,480.0015,280.0015,400.0014,654.841.05%3,468
Nov 19, 202515,350.0015,350.0015,200.0015,240.0014,502.58-1,017
Nov 18, 202515,420.0015,480.0015,200.0015,240.0014,502.58-0.13%1,623
Nov 17, 202515,430.0015,430.0015,230.0015,260.0014,521.61-0.07%1,259
Nov 14, 202515,350.0015,370.0015,240.0015,270.0014,531.13-0.52%3,406
Nov 13, 202515,340.0015,350.0015,250.0015,350.0014,607.260.07%1,569
Nov 12, 202515,220.0015,340.0015,220.0015,340.0014,597.740.79%1,490
Nov 11, 202515,300.0015,330.0015,220.0015,220.0014,483.55-0.52%5,069
Nov 10, 202515,390.0015,410.0015,200.0015,300.0014,559.680.66%2,171
Nov 7, 202515,450.0015,500.0015,170.0015,200.0014,464.52-0.85%2,028
Nov 6, 202515,300.0015,340.0015,260.0015,330.0014,588.230.26%1,896
Nov 5, 202515,310.0015,310.0015,100.0015,290.0014,550.160.20%3,868
Nov 4, 202515,340.0015,340.0015,240.0015,260.0014,521.61-0.39%2,834
Nov 3, 202515,440.0015,440.0015,280.0015,320.0014,578.710.07%1,408
Oct 31, 202515,460.0015,460.0015,280.0015,310.0014,569.19-0.33%2,088
Oct 30, 202515,400.0015,490.0015,310.0015,360.0014,616.77-0.26%3,731
Oct 29, 202515,530.0015,530.0014,610.0015,400.0014,654.84-0.81%10,766
Oct 28, 202515,500.0015,550.0015,480.0015,525.0014,773.790.16%317
Oct 27, 202515,460.0015,510.0015,460.0015,500.0014,750.00-0.06%1,764
Oct 24, 202515,580.0015,580.0015,480.0015,510.0014,759.520.06%392
Oct 23, 202515,500.0015,540.0015,460.0015,500.0014,750.000.06%2,103
Oct 22, 202515,500.0015,570.0015,470.0015,490.0014,740.48-0.06%893
Oct 21, 202515,520.0015,540.0015,500.0015,500.0014,750.00-0.13%1,386
Oct 20, 202515,550.0015,570.0015,480.0015,520.0014,769.03-0.06%980
Oct 17, 202515,510.0015,580.0015,510.0015,530.0014,778.550.13%391
Oct 16, 202515,540.0015,650.0015,400.0015,510.0014,759.52-0.19%6,567
Oct 15, 202515,520.0015,550.0015,490.0015,540.0014,788.060.13%1,777
Oct 14, 202515,550.0015,550.0015,510.0015,520.0014,769.03-0.32%934
Oct 13, 202515,550.0015,570.0015,490.0015,570.0014,816.610.19%943
Oct 10, 202515,690.0015,690.0015,510.0015,540.0014,788.06-1,287