Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea
· Delayed Price · Currency is KRW 10,160
-40 (-0.39%)
At close: Dec 5, 2025
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,240.00 | 10,290.00 | 10,160.00 | 10,160.00 | 10,160.00 | -0.39% | 10,697 |
| Dec 4, 2025 | 10,300.00 | 10,300.00 | 10,090.00 | 10,200.00 | 10,200.00 | - | 21,732 |
| Dec 3, 2025 | 10,130.00 | 10,260.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.10% | 20,992 |
| Dec 2, 2025 | 10,060.00 | 10,210.00 | 10,050.00 | 10,190.00 | 10,190.00 | 1.29% | 11,886 |
| Dec 1, 2025 | 10,080.00 | 10,150.00 | 10,000.00 | 10,060.00 | 10,060.00 | -0.40% | 11,253 |
| Nov 28, 2025 | 10,000.00 | 10,230.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.80% | 15,623 |
| Nov 27, 2025 | 10,040.00 | 10,130.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.50% | 5,721 |
| Nov 26, 2025 | 10,000.00 | 10,070.00 | 9,950.00 | 10,070.00 | 10,070.00 | 1.31% | 11,476 |
| Nov 25, 2025 | 10,050.00 | 10,130.00 | 9,940.00 | 9,940.00 | 9,940.00 | -1.49% | 11,800 |
| Nov 24, 2025 | 10,230.00 | 10,230.00 | 10,020.00 | 10,090.00 | 10,090.00 | -0.69% | 12,486 |
| Nov 21, 2025 | 10,070.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 0.30% | 29,699 |
| Nov 20, 2025 | 10,000.00 | 10,180.00 | 10,000.00 | 10,130.00 | 10,130.00 | 1.60% | 21,265 |
| Nov 19, 2025 | 10,040.00 | 10,060.00 | 9,920.00 | 9,970.00 | 9,970.00 | -0.60% | 18,174 |
| Nov 18, 2025 | 10,030.00 | 10,160.00 | 9,950.00 | 10,030.00 | 10,030.00 | - | 27,210 |
| Nov 17, 2025 | 10,100.00 | 10,110.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.69% | 29,187 |
| Nov 14, 2025 | 10,190.00 | 10,280.00 | 9,590.00 | 10,100.00 | 10,100.00 | -1.08% | 34,128 |
| Nov 13, 2025 | 10,200.00 | 10,430.00 | 10,200.00 | 10,210.00 | 10,210.00 | -1.35% | 20,388 |
| Nov 12, 2025 | 10,290.00 | 10,380.00 | 10,070.00 | 10,350.00 | 10,350.00 | 2.27% | 44,760 |
| Nov 11, 2025 | 10,200.00 | 10,340.00 | 10,080.00 | 10,120.00 | 10,120.00 | -0.78% | 34,190 |
| Nov 10, 2025 | 9,890.00 | 10,280.00 | 9,880.00 | 10,200.00 | 10,200.00 | 3.87% | 63,198 |
| Nov 7, 2025 | 9,850.00 | 9,850.00 | 9,630.00 | 9,820.00 | 9,820.00 | -0.30% | 21,650 |
| Nov 6, 2025 | 9,700.00 | 9,940.00 | 9,610.00 | 9,850.00 | 9,850.00 | 0.92% | 21,598 |
| Nov 5, 2025 | 9,580.00 | 9,770.00 | 9,380.00 | 9,760.00 | 9,760.00 | 1.88% | 54,175 |
| Nov 4, 2025 | 9,600.00 | 9,600.00 | 9,530.00 | 9,580.00 | 9,580.00 | 0.42% | 14,133 |
| Nov 3, 2025 | 9,700.00 | 9,750.00 | 9,530.00 | 9,540.00 | 9,540.00 | -1.65% | 39,261 |
| Oct 31, 2025 | 9,770.00 | 9,810.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.92% | 19,039 |
| Oct 30, 2025 | 9,920.00 | 9,950.00 | 9,780.00 | 9,790.00 | 9,790.00 | -1.21% | 27,443 |
| Oct 29, 2025 | 10,000.00 | 10,040.00 | 9,900.00 | 9,910.00 | 9,910.00 | -0.90% | 16,411 |
| Oct 28, 2025 | 9,910.00 | 10,110.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.60% | 27,930 |
| Oct 27, 2025 | 9,890.00 | 10,000.00 | 9,890.00 | 9,940.00 | 9,940.00 | 0.51% | 17,210 |
| Oct 24, 2025 | 9,910.00 | 9,980.00 | 9,820.00 | 9,890.00 | 9,890.00 | -0.30% | 15,242 |
| Oct 23, 2025 | 9,930.00 | 9,950.00 | 9,820.00 | 9,920.00 | 9,920.00 | -0.10% | 12,010 |
| Oct 22, 2025 | 9,760.00 | 9,960.00 | 9,760.00 | 9,930.00 | 9,930.00 | 1.12% | 12,104 |
| Oct 21, 2025 | 9,850.00 | 9,990.00 | 9,750.00 | 9,820.00 | 9,820.00 | - | 31,707 |
| Oct 20, 2025 | 9,770.00 | 10,010.00 | 9,650.00 | 9,820.00 | 9,820.00 | 0.41% | 25,081 |
| Oct 17, 2025 | 9,880.00 | 9,990.00 | 9,770.00 | 9,780.00 | 9,780.00 | -0.61% | 16,569 |
| Oct 16, 2025 | 9,870.00 | 10,000.00 | 9,800.00 | 9,840.00 | 9,840.00 | - | 28,473 |
| Oct 15, 2025 | 9,880.00 | 9,950.00 | 9,750.00 | 9,840.00 | 9,840.00 | -0.10% | 19,702 |
| Oct 14, 2025 | 9,600.00 | 9,940.00 | 9,600.00 | 9,850.00 | 9,850.00 | 2.50% | 62,433 |
| Oct 13, 2025 | 9,770.00 | 9,960.00 | 9,530.00 | 9,610.00 | 9,610.00 | -1.64% | 65,551 |
| Oct 10, 2025 | 9,900.00 | 9,990.00 | 9,750.00 | 9,770.00 | 9,770.00 | -1.31% | 45,363 |
| Oct 2, 2025 | 9,870.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,900.00 | 0.30% | 32,394 |
| Oct 1, 2025 | 9,940.00 | 10,030.00 | 9,800.00 | 9,870.00 | 9,870.00 | -0.70% | 41,316 |
| Sep 30, 2025 | 9,900.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | - | 19,233 |
| Sep 29, 2025 | 9,820.00 | 10,020.00 | 9,820.00 | 9,940.00 | 9,940.00 | 0.30% | 18,988 |
| Sep 26, 2025 | 10,000.00 | 10,000.00 | 9,880.00 | 9,910.00 | 9,910.00 | -0.80% | 19,020 |
| Sep 25, 2025 | 9,930.00 | 9,990.00 | 9,930.00 | 9,990.00 | 9,990.00 | 0.20% | 8,783 |
| Sep 24, 2025 | 9,980.00 | 10,300.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.60% | 53,616 |
| Sep 23, 2025 | 10,260.00 | 10,260.00 | 9,990.00 | 10,030.00 | 10,030.00 | -0.69% | 34,683 |
| Sep 22, 2025 | 10,140.00 | 10,300.00 | 10,030.00 | 10,100.00 | 10,100.00 | -0.20% | 27,292 |
| Sep 19, 2025 | 10,170.00 | 10,170.00 | 10,060.00 | 10,120.00 | 10,120.00 | -0.49% | 17,288 |
| Sep 18, 2025 | 10,160.00 | 10,240.00 | 10,070.00 | 10,170.00 | 10,170.00 | 0.20% | 33,543 |
| Sep 17, 2025 | 10,210.00 | 10,260.00 | 10,130.00 | 10,150.00 | 10,150.00 | -1.17% | 16,768 |
| Sep 16, 2025 | 10,400.00 | 10,460.00 | 10,200.00 | 10,270.00 | 10,270.00 | -1.25% | 49,416 |
| Sep 15, 2025 | 10,380.00 | 10,560.00 | 10,270.00 | 10,400.00 | 10,400.00 | 1.07% | 88,116 |
| Sep 12, 2025 | 10,290.00 | 10,340.00 | 10,190.00 | 10,290.00 | 10,290.00 | - | 19,933 |
| Sep 11, 2025 | 10,380.00 | 10,380.00 | 10,210.00 | 10,290.00 | 10,290.00 | -0.87% | 15,369 |
| Sep 10, 2025 | 10,200.00 | 10,410.00 | 10,190.00 | 10,380.00 | 10,380.00 | 1.57% | 41,412 |
| Sep 9, 2025 | 10,100.00 | 10,290.00 | 10,100.00 | 10,220.00 | 10,220.00 | 1.19% | 10,815 |
| Sep 8, 2025 | 10,040.00 | 10,160.00 | 10,010.00 | 10,100.00 | 10,100.00 | - | 9,987 |
| Sep 5, 2025 | 10,110.00 | 10,180.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.10% | 14,302 |
| Sep 4, 2025 | 10,200.00 | 10,200.00 | 10,090.00 | 10,110.00 | 10,110.00 | 0.10% | 10,660 |
| Sep 3, 2025 | 10,110.00 | 10,220.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.10% | 15,321 |
| Sep 2, 2025 | 10,040.00 | 10,230.00 | 10,040.00 | 10,110.00 | 10,110.00 | 0.70% | 17,123 |
| Sep 1, 2025 | 10,070.00 | 10,240.00 | 9,760.00 | 10,040.00 | 10,040.00 | -0.59% | 21,712 |
| Aug 29, 2025 | 10,090.00 | 10,180.00 | 10,090.00 | 10,100.00 | 10,100.00 | -0.69% | 12,835 |
| Aug 28, 2025 | 10,000.00 | 10,240.00 | 9,970.00 | 10,170.00 | 10,170.00 | 2.21% | 21,982 |
| Aug 27, 2025 | 9,990.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.70% | 12,970 |
| Aug 26, 2025 | 10,140.00 | 10,160.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 9,383 |
| Aug 25, 2025 | 10,190.00 | 10,190.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 8,895 |
| Aug 22, 2025 | 10,070.00 | 10,160.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.50% | 19,652 |
| Aug 21, 2025 | 10,020.00 | 10,150.00 | 10,020.00 | 10,070.00 | 10,070.00 | 1.00% | 14,804 |
| Aug 20, 2025 | 9,990.00 | 10,000.00 | 9,750.00 | 9,970.00 | 9,970.00 | -0.20% | 43,782 |
| Aug 19, 2025 | 10,020.00 | 10,140.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.30% | 25,405 |
| Aug 18, 2025 | 10,170.00 | 10,340.00 | 9,960.00 | 10,020.00 | 10,020.00 | -1.57% | 37,685 |
| Aug 14, 2025 | 10,100.00 | 10,340.00 | 10,080.00 | 10,180.00 | 10,180.00 | -0.10% | 18,684 |
| Aug 13, 2025 | 10,270.00 | 10,350.00 | 10,070.00 | 10,190.00 | 10,190.00 | -0.49% | 16,682 |
| Aug 12, 2025 | 10,350.00 | 10,540.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.25% | 17,934 |
| Aug 11, 2025 | 10,440.00 | 10,440.00 | 10,285.00 | 10,370.00 | 10,370.00 | -0.86% | 13,459 |
| Aug 8, 2025 | 10,460.00 | 10,530.00 | 10,340.00 | 10,460.00 | 10,460.00 | - | 28,590 |
| Aug 7, 2025 | 10,550.00 | 10,600.00 | 10,440.00 | 10,460.00 | 10,460.00 | -0.85% | 13,970 |
| Aug 6, 2025 | 10,680.00 | 10,760.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.22% | 18,899 |
| Aug 5, 2025 | 10,530.00 | 10,710.00 | 10,480.00 | 10,680.00 | 10,680.00 | 2.40% | 46,732 |
| Aug 4, 2025 | 10,000.00 | 10,440.00 | 9,870.00 | 10,430.00 | 10,430.00 | 4.40% | 76,886 |
| Aug 1, 2025 | 10,380.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,990.00 | -3.76% | 98,952 |
| Jul 31, 2025 | 10,530.00 | 10,530.00 | 10,220.00 | 10,380.00 | 10,380.00 | 0.68% | 42,673 |
| Jul 30, 2025 | 10,500.00 | 10,500.00 | 10,280.00 | 10,310.00 | 10,310.00 | -1.81% | 22,550 |
| Jul 29, 2025 | 10,260.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 2.34% | 42,865 |
| Jul 28, 2025 | 10,670.00 | 10,670.00 | 10,210.00 | 10,260.00 | 10,260.00 | -3.93% | 57,042 |
| Jul 25, 2025 | 10,470.00 | 10,740.00 | 10,420.00 | 10,680.00 | 10,680.00 | 1.91% | 38,515 |
| Jul 24, 2025 | 10,720.00 | 10,770.00 | 10,260.00 | 10,480.00 | 10,480.00 | -2.24% | 80,950 |
| Jul 23, 2025 | 10,950.00 | 10,950.00 | 10,520.00 | 10,720.00 | 10,720.00 | -1.20% | 47,676 |
| Jul 22, 2025 | 11,050.00 | 11,080.00 | 10,810.00 | 10,850.00 | 10,850.00 | -1.36% | 89,159 |
| Jul 21, 2025 | 11,080.00 | 11,210.00 | 10,910.00 | 11,000.00 | 11,000.00 | -0.54% | 64,576 |
| Jul 18, 2025 | 11,240.00 | 11,250.00 | 10,920.00 | 11,060.00 | 11,060.00 | -1.60% | 94,587 |
| Jul 17, 2025 | 11,500.00 | 11,510.00 | 11,000.00 | 11,240.00 | 11,240.00 | -3.10% | 109,557 |
| Jul 16, 2025 | 11,860.00 | 11,860.00 | 11,490.00 | 11,600.00 | 11,600.00 | -1.61% | 98,632 |
| Jul 15, 2025 | 11,780.00 | 11,870.00 | 11,500.00 | 11,790.00 | 11,790.00 | 0.08% | 142,047 |
| Jul 14, 2025 | 11,370.00 | 11,950.00 | 11,220.00 | 11,780.00 | 11,780.00 | 3.97% | 224,099 |
| Jul 11, 2025 | 11,500.00 | 11,540.00 | 11,230.00 | 11,330.00 | 11,330.00 | -0.96% | 104,119 |