Skip to main content
Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,850.00
-360.00 (-3.91%)
Last updated: Mar 9, 2026, 2:47 PM KST

Hitejinro Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,160.009,160.008,750.008,900.008,900.00-3.37%31,371
Mar 6, 20269,240.009,240.009,120.009,210.009,210.00-27,278
Mar 5, 20269,120.009,340.009,110.009,210.009,210.002.33%25,824
Mar 4, 20269,260.009,420.008,970.009,000.009,000.00-5.46%87,505
Mar 3, 20269,600.009,690.009,480.009,520.009,520.00-2.26%48,993
Feb 27, 20269,890.009,890.009,690.009,740.009,740.00-1.52%39,294
Feb 26, 20269,980.0010,020.009,810.009,890.009,890.00-1.10%43,016
Feb 25, 20269,980.0010,050.009,880.0010,000.0010,000.000.30%46,866
Feb 24, 20269,930.009,980.009,750.009,970.009,970.000.40%34,065
Feb 23, 20269,800.009,950.009,800.009,930.009,930.001.33%47,517
Feb 20, 20269,760.009,870.009,710.009,800.009,800.000.41%42,011
Feb 19, 20269,660.009,780.009,650.009,760.009,760.001.04%67,259
Feb 13, 20269,680.009,740.009,500.009,660.009,660.00-0.21%55,645
Feb 12, 20269,680.009,730.009,600.009,680.009,680.000.83%27,716
Feb 11, 20269,550.009,800.009,550.009,600.009,600.000.52%64,026
Feb 10, 20269,490.009,600.009,410.009,550.009,550.001.49%23,948
Feb 9, 20269,320.009,460.009,320.009,410.009,410.000.97%27,177
Feb 6, 20269,600.009,600.009,300.009,320.009,320.00-3.02%28,680
Feb 5, 20269,560.009,710.009,470.009,610.009,610.000.31%37,801
Feb 4, 20269,350.009,620.009,310.009,580.009,580.002.46%48,025
Feb 3, 20269,270.009,390.009,210.009,350.009,350.000.86%41,786
Feb 2, 20269,430.009,480.009,260.009,270.009,270.00-1.90%52,406
Jan 30, 20269,540.009,620.009,400.009,450.009,450.00-0.53%49,212
Jan 29, 20269,540.009,560.009,350.009,500.009,500.00-0.42%66,755
Jan 28, 20269,600.009,640.009,480.009,540.009,540.00-0.93%41,041
Jan 27, 20269,700.009,730.009,570.009,630.009,630.00-0.72%26,004
Jan 26, 20269,570.009,880.009,570.009,700.009,700.000.41%29,941
Jan 23, 20269,500.009,700.009,500.009,660.009,660.002.01%34,304
Jan 22, 20269,410.009,620.009,410.009,470.009,470.000.11%14,570
Jan 21, 20269,500.009,630.009,430.009,460.009,460.00-1.87%20,355
Jan 20, 20269,500.009,660.009,440.009,640.009,640.001.47%17,195
Jan 19, 20269,600.009,610.009,440.009,500.009,500.00-1.14%17,185
Jan 16, 20269,640.009,780.009,610.009,610.009,610.00-0.31%25,758
Jan 15, 20269,550.009,730.009,550.009,640.009,640.000.84%13,650
Jan 14, 20269,520.009,640.009,330.009,560.009,560.001.81%23,279
Jan 13, 20269,490.009,500.009,320.009,390.009,390.00-0.32%17,927
Jan 12, 20269,430.009,450.009,280.009,420.009,420.00-0.11%32,116
Jan 9, 20269,600.009,650.009,430.009,430.009,430.00-0.74%26,107
Jan 8, 20269,600.009,600.009,450.009,500.009,500.00-1.04%35,392
Jan 7, 20269,780.009,780.009,540.009,600.009,600.00-1.84%29,666
Jan 6, 20269,710.009,790.009,640.009,780.009,780.000.72%16,358
Jan 5, 20269,690.009,740.009,620.009,710.009,710.000.21%16,456
Jan 2, 20269,800.009,800.009,600.009,690.009,690.00-1.02%35,637
Dec 30, 20259,710.009,980.009,660.009,790.009,790.000.82%32,975
Dec 29, 202510,100.0010,110.009,670.009,710.009,710.00-4.05%76,339
Dec 26, 202510,180.0010,210.0010,030.0010,120.009,770.00-0.49%65,929
Dec 24, 202510,190.0010,210.0010,100.0010,170.009,818.27-16,028
Dec 23, 202510,240.0010,240.0010,090.0010,170.009,818.27-0.68%35,137
Dec 22, 202510,230.0010,240.0010,090.0010,240.009,885.850.10%23,208
Dec 19, 202510,150.0010,270.0010,120.0010,230.009,876.200.79%8,389
Dec 18, 202510,150.0010,190.0010,060.0010,150.009,798.96-16,365
Dec 17, 202510,140.0010,350.0010,100.0010,150.009,798.960.10%34,351
Dec 16, 202510,140.0010,190.0010,000.0010,140.009,789.31-22,616
Dec 15, 202510,250.0010,290.0010,120.0010,140.009,789.31-0.98%17,964
Dec 12, 202510,220.0010,290.009,990.0010,240.009,885.852.09%24,645
Dec 11, 202510,060.0010,230.0010,010.0010,030.009,683.11-45,023
Dec 10, 20259,960.0010,060.009,960.0010,030.009,683.110.40%25,508
Dec 9, 202510,060.0010,180.009,970.009,990.009,644.50-1.67%27,303
Dec 8, 202510,170.0010,220.0010,060.0010,160.009,808.62-10,315
Dec 5, 202510,240.0010,290.0010,160.0010,160.009,808.62-0.39%10,697
Dec 4, 202510,300.0010,300.0010,090.0010,200.009,847.23-21,732
Dec 3, 202510,130.0010,260.0010,130.0010,200.009,847.230.10%20,992
Dec 2, 202510,060.0010,210.0010,050.0010,190.009,837.581.29%11,986
Dec 1, 202510,080.0010,150.0010,000.0010,060.009,712.08-0.40%11,253
Nov 28, 202510,000.0010,230.0010,000.0010,100.009,750.690.80%15,623
Nov 27, 202510,040.0010,130.0010,000.0010,020.009,673.46-0.50%5,721
Nov 26, 202510,000.0010,070.009,950.0010,070.009,721.731.31%11,476
Nov 25, 202510,050.0010,130.009,940.009,940.009,596.23-1.49%11,800
Nov 24, 202510,230.0010,230.0010,020.0010,090.009,741.04-0.69%12,491
Nov 21, 202510,070.0010,200.0010,000.0010,160.009,808.620.30%29,704
Nov 20, 202510,000.0010,180.0010,000.0010,130.009,779.651.60%21,265
Nov 19, 202510,040.0010,060.009,920.009,970.009,625.19-0.60%18,174
Nov 18, 202510,030.0010,160.009,950.0010,030.009,683.11-27,210
Nov 17, 202510,100.0010,110.009,980.0010,030.009,683.11-0.69%29,187
Nov 14, 202510,190.0010,280.009,590.0010,100.009,750.69-1.08%34,128
Nov 13, 202510,200.0010,430.0010,200.0010,210.009,856.89-1.35%20,388
Nov 12, 202510,290.0010,380.0010,070.0010,350.009,992.052.27%44,760
Nov 11, 202510,200.0010,340.0010,080.0010,120.009,770.00-0.78%34,190
Nov 10, 20259,890.0010,280.009,880.0010,200.009,847.233.87%63,198
Nov 7, 20259,850.009,850.009,630.009,820.009,480.38-0.30%21,650
Nov 6, 20259,700.009,940.009,610.009,850.009,509.340.92%21,598
Nov 5, 20259,580.009,770.009,380.009,760.009,422.451.88%54,175
Nov 4, 20259,600.009,600.009,530.009,580.009,248.680.42%14,133
Nov 3, 20259,700.009,750.009,530.009,540.009,210.06-1.65%39,261
Oct 31, 20259,770.009,810.009,700.009,700.009,364.53-0.92%19,039
Oct 30, 20259,920.009,950.009,780.009,790.009,451.41-1.21%27,443
Oct 29, 202510,000.0010,040.009,900.009,910.009,567.26-0.90%16,411
Oct 28, 20259,910.0010,110.009,900.0010,000.009,654.150.60%27,930
Oct 27, 20259,890.0010,000.009,890.009,940.009,596.230.51%17,210
Oct 24, 20259,910.009,980.009,820.009,890.009,547.95-0.30%15,242
Oct 23, 20259,930.009,950.009,820.009,920.009,576.92-0.10%12,010
Oct 22, 20259,760.009,960.009,760.009,930.009,586.571.12%12,104
Oct 21, 20259,850.009,990.009,750.009,820.009,480.38-31,707
Oct 20, 20259,770.0010,010.009,650.009,820.009,480.380.41%25,081
Oct 17, 20259,880.009,990.009,770.009,780.009,441.76-0.61%16,569
Oct 16, 20259,870.0010,000.009,800.009,840.009,499.68-28,473
Oct 15, 20259,880.009,950.009,750.009,840.009,499.68-0.10%19,702
Oct 14, 20259,600.009,940.009,600.009,850.009,509.342.50%62,433
Oct 13, 20259,770.009,960.009,530.009,610.009,277.64-1.64%65,551
Oct 10, 20259,900.009,990.009,750.009,770.009,432.10-1.31%45,363