Skip to main content
Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,730
-130 (-1.10%)
Feb 27, 2026, 3:30 PM KST

Hitejinro Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202611,860.0011,860.0011,510.0011,730.0011,730.00-1.10%1,956
Feb 26, 202612,020.0012,020.0011,860.0011,860.0011,860.00-0.59%677
Feb 25, 202612,180.0012,180.0011,920.0011,930.0011,930.00-1.16%601
Feb 24, 202612,090.0012,090.0011,950.0012,070.0012,070.00-0.17%82
Feb 23, 202612,080.0012,090.0011,920.0012,090.0012,090.00-754
Feb 20, 202612,100.0012,100.0011,860.0012,090.0012,090.00-0.08%314
Feb 19, 202612,180.0012,180.0011,990.0012,100.0012,100.00-0.66%636
Feb 13, 202612,180.0012,190.0012,010.0012,180.0012,180.00-0.25%503
Feb 12, 202612,140.0012,270.0012,090.0012,210.0012,210.000.99%955
Feb 11, 202612,250.0012,250.0011,990.0012,090.0012,090.00-1.31%549
Feb 10, 202611,920.0012,250.0011,920.0012,250.0012,250.001.66%298
Feb 9, 202612,050.0012,050.0012,050.0012,050.0012,050.00-417
Feb 6, 202612,090.0012,090.0011,910.0012,050.0012,050.00-0.17%20
Feb 5, 202612,090.0012,090.0011,900.0012,070.0012,070.00-0.33%148
Feb 4, 202612,120.0012,120.0011,810.0012,110.0012,110.00-0.16%543
Feb 3, 202612,060.0012,420.0012,000.0012,130.0012,130.001.25%445
Feb 2, 202612,030.0012,030.0011,610.0011,980.0011,980.00-860
Jan 30, 202611,800.0011,980.0011,800.0011,980.0011,980.001.53%533
Jan 29, 202611,890.0011,890.0011,800.0011,800.0011,800.00-385
Jan 28, 202612,120.0012,120.0011,800.0011,800.0011,800.00-1.26%527
Jan 27, 202612,060.0012,250.0011,950.0011,950.0011,950.00-2.45%656
Jan 26, 202612,290.0012,290.0012,100.0012,250.0012,250.00-0.33%219
Jan 23, 202612,700.0012,700.0012,120.0012,290.0012,290.000.16%953
Jan 22, 202612,070.0012,290.0012,010.0012,270.0012,270.001.66%920
Jan 21, 202612,090.0012,100.0012,070.0012,070.0012,070.00-1.23%190
Jan 20, 202612,110.0012,240.0012,080.0012,220.0012,220.00-0.24%179
Jan 19, 202612,280.0012,300.0012,200.0012,250.0012,250.00-0.24%596
Jan 16, 202612,400.0012,400.0012,110.0012,280.0012,280.00-1.37%115
Jan 15, 202612,170.0012,470.0012,170.0012,450.0012,450.002.13%280
Jan 14, 202612,400.0012,400.0012,110.0012,190.0012,190.00-1.14%110
Jan 13, 202612,240.0012,330.0012,240.0012,330.0012,330.000.74%50
Jan 12, 202612,440.0012,440.0012,240.0012,240.0012,240.00-1.61%29
Jan 9, 202612,360.0012,440.0012,360.0012,440.0012,440.000.81%11
Jan 8, 202612,350.0012,350.0012,200.0012,340.0012,340.000.08%66
Jan 7, 202612,330.0012,330.0012,110.0012,330.0012,330.00-392
Jan 6, 202612,360.0012,360.0012,170.0012,330.0012,330.00-1.60%437
Jan 5, 202612,600.0012,600.0012,360.0012,530.0012,530.00-1.26%144
Jan 2, 202613,310.0013,310.0012,330.0012,690.0012,690.00-1.63%411
Dec 30, 202512,700.0012,900.0012,500.0012,900.0012,900.00-0.08%506
Dec 29, 202512,900.0012,910.0012,650.0012,910.0012,910.000.08%69
Dec 26, 202513,290.0013,290.0012,600.0012,900.0012,500.000.47%61
Dec 24, 202513,300.0013,300.0012,750.0012,840.0012,441.861.50%265
Dec 23, 202513,300.0013,310.0012,650.0012,650.0012,257.75-4.17%559
Dec 22, 202513,170.0013,200.0013,170.0013,200.0012,790.700.23%585
Dec 19, 202513,190.0013,190.0012,660.0013,170.0012,761.630.61%76
Dec 18, 202512,730.0013,090.0012,730.0013,090.0012,684.112.83%555
Dec 17, 202512,540.0012,730.0012,540.0012,730.0012,335.272.00%509
Dec 16, 202512,490.0012,490.0012,250.0012,480.0012,093.020.56%151
Dec 15, 202512,220.0012,450.0012,220.0012,410.0012,025.19-0.72%556
Dec 12, 202512,730.0012,730.0012,270.0012,500.0012,112.401.87%159
Dec 11, 202512,250.0012,270.0012,120.0012,270.0011,889.53-0.32%68
Dec 10, 202512,320.0012,320.0011,650.0012,310.0011,928.29-0.16%384
Dec 9, 202512,200.0012,360.0012,200.0012,330.0011,947.671.07%134
Dec 8, 202512,390.0012,390.0012,200.0012,200.0011,821.71-1.53%17
Dec 5, 202512,130.0012,390.0012,130.0012,390.0012,005.810.24%692
Dec 4, 202512,380.0012,380.0012,350.0012,360.0011,976.740.49%253
Dec 3, 202512,370.0012,370.0012,130.0012,300.0011,918.60-0.65%504
Dec 2, 202512,540.0012,540.0012,220.0012,380.0011,996.12-1.28%279
Dec 1, 202512,640.0012,640.0012,320.0012,540.0012,151.16-0.79%457
Nov 28, 202512,640.0012,640.0012,640.0012,640.0012,248.06-101
Nov 27, 202512,350.0012,640.0012,340.0012,640.0012,248.06-0.39%125
Nov 26, 202512,590.0012,690.0012,590.0012,690.0012,296.510.79%150
Nov 25, 202512,680.0012,690.0012,270.0012,590.0012,199.61-0.71%188
Nov 24, 202512,670.0012,680.0012,210.0012,680.0012,286.820.08%69
Nov 21, 202512,670.0012,670.0012,670.0012,670.0012,277.13-31
Nov 20, 202512,650.0012,670.0012,420.0012,670.0012,277.132.01%839
Nov 19, 202512,290.0012,460.0012,100.0012,420.0012,034.880.49%78
Nov 18, 202512,250.0012,360.0012,150.0012,360.0011,976.74-0.08%63
Nov 17, 202512,090.0012,370.0011,910.0012,370.0011,986.432.32%225
Nov 14, 202512,000.0012,090.0011,910.0012,090.0011,715.12-1.31%37
Nov 13, 202512,150.0012,250.0012,090.0012,250.0011,870.161.32%188
Nov 12, 202511,820.0012,090.0011,820.0012,090.0011,715.122.28%109
Nov 11, 202511,690.0011,820.0011,600.0011,820.0011,453.492.25%1,387
Nov 10, 202511,510.0011,790.0011,510.0011,560.0011,201.55-2.03%1,394
Nov 7, 202511,800.0011,800.0011,800.0011,800.0011,434.11-69
Nov 6, 202511,620.0011,800.0011,620.0011,800.0011,434.11-780
Nov 5, 202511,950.0011,950.0011,630.0011,800.0011,434.11-1.67%935
Nov 4, 202512,080.0012,080.0012,000.0012,000.0011,627.91-1.96%486
Nov 3, 202512,110.0012,350.0012,100.0012,240.0011,860.47-0.08%298
Oct 31, 202512,040.0012,250.0012,040.0012,250.0011,870.16-0.24%107
Oct 30, 202512,380.0012,380.0012,080.0012,280.0011,899.22-0.81%1,477
Oct 29, 202512,400.0012,400.0012,120.0012,380.0011,996.120.24%42
Oct 28, 202512,450.0012,450.0012,350.0012,350.0011,967.05-0.88%54
Oct 27, 202512,200.0012,490.0012,200.0012,460.0012,073.64-797
Oct 24, 202512,070.0012,460.0012,050.0012,460.0012,073.64-0.08%1,178
Oct 23, 202512,470.0012,490.0012,400.0012,470.0012,083.330.65%254
Oct 22, 202512,200.0012,390.0011,900.0012,390.0012,005.812.99%121
Oct 21, 202512,150.0012,440.0012,030.0012,030.0011,656.98-3.53%1,020
Oct 20, 202511,610.0012,470.0011,610.0012,470.0012,083.338.53%2,341
Oct 17, 202511,370.0011,500.0011,300.0011,490.0011,133.72-0.43%1,970
Oct 16, 202511,520.0011,550.0011,340.0011,540.0011,182.17-0.52%1,590
Oct 15, 202511,850.0011,850.0011,600.0011,600.0011,240.31-2.11%470
Oct 14, 202511,800.0011,850.0011,680.0011,850.0011,482.56-0.25%8
Oct 13, 202511,880.0011,880.0011,860.0011,880.0011,511.63-410
Oct 10, 202511,700.0011,930.0011,650.0011,880.0011,511.63-0.42%220
Oct 2, 202511,700.0011,930.0011,600.0011,930.0011,560.08-641
Oct 1, 202511,940.0011,940.0011,580.0011,930.0011,560.08-0.08%259
Sep 30, 202511,950.0011,950.0011,520.0011,940.0011,569.77-0.08%906
Sep 29, 202511,170.0011,950.0011,170.0011,950.0011,579.466.98%5,521
Sep 26, 202511,210.0011,210.0011,170.0011,170.0010,823.64-2.02%397