Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea
· Delayed Price · Currency is KRW 12,340
-20 (-0.16%)
Last updated: Dec 5, 2025, 1:30 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,130.00 | 12,390.00 | 12,130.00 | 12,390.00 | 12,390.00 | 0.24% | 692 |
| Dec 4, 2025 | 12,380.00 | 12,380.00 | 12,350.00 | 12,360.00 | 12,360.00 | 0.49% | 253 |
| Dec 3, 2025 | 12,370.00 | 12,370.00 | 12,130.00 | 12,300.00 | 12,300.00 | -0.65% | 504 |
| Dec 2, 2025 | 12,540.00 | 12,540.00 | 12,220.00 | 12,380.00 | 12,380.00 | -1.28% | 279 |
| Dec 1, 2025 | 12,640.00 | 12,640.00 | 12,320.00 | 12,540.00 | 12,540.00 | -0.79% | 457 |
| Nov 28, 2025 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | - | 101 |
| Nov 27, 2025 | 12,350.00 | 12,640.00 | 12,340.00 | 12,640.00 | 12,640.00 | -0.39% | 125 |
| Nov 26, 2025 | 12,590.00 | 12,690.00 | 12,590.00 | 12,690.00 | 12,690.00 | 0.79% | 150 |
| Nov 25, 2025 | 12,680.00 | 12,690.00 | 12,270.00 | 12,590.00 | 12,590.00 | -0.71% | 188 |
| Nov 24, 2025 | 12,670.00 | 12,680.00 | 12,210.00 | 12,680.00 | 12,680.00 | 0.08% | 69 |
| Nov 21, 2025 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | - | 31 |
| Nov 20, 2025 | 12,650.00 | 12,670.00 | 12,420.00 | 12,670.00 | 12,670.00 | 2.01% | 839 |
| Nov 19, 2025 | 12,290.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,420.00 | 0.49% | 78 |
| Nov 18, 2025 | 12,250.00 | 12,360.00 | 12,150.00 | 12,360.00 | 12,360.00 | -0.08% | 63 |
| Nov 17, 2025 | 12,090.00 | 12,370.00 | 11,910.00 | 12,370.00 | 12,370.00 | 2.32% | 225 |
| Nov 14, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 12,090.00 | 12,090.00 | -1.31% | 37 |
| Nov 13, 2025 | 12,150.00 | 12,250.00 | 12,090.00 | 12,250.00 | 12,250.00 | 1.32% | 188 |
| Nov 12, 2025 | 11,820.00 | 12,090.00 | 11,820.00 | 12,090.00 | 12,090.00 | 2.28% | 109 |
| Nov 11, 2025 | 11,690.00 | 11,820.00 | 11,600.00 | 11,820.00 | 11,820.00 | 2.25% | 1,387 |
| Nov 10, 2025 | 11,510.00 | 11,790.00 | 11,510.00 | 11,560.00 | 11,560.00 | -2.03% | 1,394 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 69 |
| Nov 6, 2025 | 11,620.00 | 11,800.00 | 11,620.00 | 11,800.00 | 11,800.00 | - | 780 |
| Nov 5, 2025 | 11,950.00 | 11,950.00 | 11,630.00 | 11,800.00 | 11,800.00 | -1.67% | 935 |
| Nov 4, 2025 | 12,080.00 | 12,080.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.96% | 486 |
| Nov 3, 2025 | 12,110.00 | 12,350.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.08% | 298 |
| Oct 31, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,250.00 | 12,250.00 | -0.24% | 107 |
| Oct 30, 2025 | 12,380.00 | 12,380.00 | 12,080.00 | 12,280.00 | 12,280.00 | -0.81% | 1,477 |
| Oct 29, 2025 | 12,400.00 | 12,400.00 | 12,120.00 | 12,380.00 | 12,380.00 | 0.24% | 42 |
| Oct 28, 2025 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.88% | 54 |
| Oct 27, 2025 | 12,200.00 | 12,490.00 | 12,200.00 | 12,460.00 | 12,460.00 | - | 797 |
| Oct 24, 2025 | 12,070.00 | 12,460.00 | 12,050.00 | 12,460.00 | 12,460.00 | -0.08% | 1,178 |
| Oct 23, 2025 | 12,470.00 | 12,490.00 | 12,400.00 | 12,470.00 | 12,470.00 | 0.65% | 254 |
| Oct 22, 2025 | 12,200.00 | 12,390.00 | 11,900.00 | 12,390.00 | 12,390.00 | 2.99% | 121 |
| Oct 21, 2025 | 12,150.00 | 12,440.00 | 12,030.00 | 12,030.00 | 12,030.00 | -3.53% | 1,020 |
| Oct 20, 2025 | 11,610.00 | 12,470.00 | 11,610.00 | 12,470.00 | 12,470.00 | 8.53% | 2,341 |
| Oct 17, 2025 | 11,370.00 | 11,500.00 | 11,300.00 | 11,490.00 | 11,490.00 | -0.43% | 1,970 |
| Oct 16, 2025 | 11,520.00 | 11,550.00 | 11,340.00 | 11,540.00 | 11,540.00 | -0.52% | 1,590 |
| Oct 15, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 470 |
| Oct 14, 2025 | 11,800.00 | 11,850.00 | 11,680.00 | 11,850.00 | 11,850.00 | -0.25% | 8 |
| Oct 13, 2025 | 11,880.00 | 11,880.00 | 11,860.00 | 11,880.00 | 11,880.00 | - | 410 |
| Oct 10, 2025 | 11,700.00 | 11,930.00 | 11,650.00 | 11,880.00 | 11,880.00 | -0.42% | 220 |
| Oct 2, 2025 | 11,700.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,930.00 | - | 641 |
| Oct 1, 2025 | 11,940.00 | 11,940.00 | 11,580.00 | 11,930.00 | 11,930.00 | -0.08% | 259 |
| Sep 30, 2025 | 11,950.00 | 11,950.00 | 11,520.00 | 11,940.00 | 11,940.00 | -0.08% | 906 |
| Sep 29, 2025 | 11,170.00 | 11,950.00 | 11,170.00 | 11,950.00 | 11,950.00 | 6.98% | 5,521 |
| Sep 26, 2025 | 11,210.00 | 11,210.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.02% | 397 |
| Sep 25, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,400.00 | 11,400.00 | - | 1,761 |
| Sep 24, 2025 | 11,420.00 | 11,420.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.26% | 8 |
| Sep 23, 2025 | 11,520.00 | 11,520.00 | 11,110.00 | 11,430.00 | 11,430.00 | -0.61% | 696 |
| Sep 22, 2025 | 11,920.00 | 11,920.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 308 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 725 |
| Sep 18, 2025 | 11,530.00 | 11,530.00 | 11,470.00 | 11,500.00 | 11,500.00 | -0.26% | 414 |
| Sep 17, 2025 | 11,610.00 | 11,610.00 | 11,500.00 | 11,530.00 | 11,530.00 | 0.09% | 2,045 |
| Sep 16, 2025 | 11,660.00 | 11,660.00 | 11,520.00 | 11,520.00 | 11,520.00 | -1.20% | 606 |
| Sep 15, 2025 | 11,720.00 | 11,720.00 | 11,610.00 | 11,660.00 | 11,660.00 | -1.77% | 1,584 |
| Sep 12, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.08% | 319 |
| Sep 11, 2025 | 11,980.00 | 11,980.00 | 11,810.00 | 11,880.00 | 11,880.00 | -3.34% | 1,236 |
| Sep 10, 2025 | 11,860.00 | 12,400.00 | 11,600.00 | 12,290.00 | 12,290.00 | 3.80% | 170 |
| Sep 9, 2025 | 11,860.00 | 11,860.00 | 11,630.00 | 11,840.00 | 11,840.00 | 0.51% | 11 |
| Sep 8, 2025 | 11,620.00 | 11,850.00 | 11,620.00 | 11,780.00 | 11,780.00 | -0.67% | 133 |
| Sep 5, 2025 | 11,900.00 | 11,900.00 | 11,760.00 | 11,860.00 | 11,860.00 | -0.34% | 281 |
| Sep 4, 2025 | 11,920.00 | 11,920.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.17% | 38 |
| Sep 3, 2025 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.08% | 34 |
| Sep 2, 2025 | 11,570.00 | 11,930.00 | 11,570.00 | 11,930.00 | 11,930.00 | 0.85% | 262 |
| Sep 1, 2025 | 12,110.00 | 12,110.00 | 11,830.00 | 11,830.00 | 11,830.00 | -2.63% | 352 |
| Aug 29, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 55 |
| Aug 28, 2025 | 12,300.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.82% | 100 |
| Aug 27, 2025 | 12,010.00 | 12,600.00 | 12,010.00 | 12,080.00 | 12,080.00 | -1.71% | 537 |
| Aug 26, 2025 | 12,360.00 | 12,360.00 | 12,290.00 | 12,290.00 | 12,290.00 | 1.32% | 2 |
| Aug 25, 2025 | 12,160.00 | 12,160.00 | 12,030.00 | 12,130.00 | 12,130.00 | -0.57% | 113 |
| Aug 22, 2025 | 12,000.00 | 12,220.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.16% | 211 |
| Aug 21, 2025 | 12,120.00 | 12,400.00 | 12,120.00 | 12,220.00 | 12,220.00 | 0.83% | 64 |
| Aug 20, 2025 | 11,500.00 | 12,120.00 | 11,500.00 | 12,120.00 | 12,120.00 | 0.92% | 1,715 |
| Aug 19, 2025 | 12,300.00 | 12,300.00 | 11,830.00 | 12,010.00 | 12,010.00 | -0.74% | 1,469 |
| Aug 18, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 451 |
| Aug 14, 2025 | 12,320.00 | 12,320.00 | 12,210.00 | 12,300.00 | 12,300.00 | -0.57% | 185 |
| Aug 13, 2025 | 12,500.00 | 12,500.00 | 12,360.00 | 12,370.00 | 12,370.00 | -1.20% | 92 |
| Aug 12, 2025 | 12,550.00 | 12,550.00 | 12,410.00 | 12,520.00 | 12,520.00 | -0.24% | 114 |
| Aug 11, 2025 | 12,800.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.41% | 138 |
| Aug 8, 2025 | 12,790.00 | 12,790.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.47% | 53 |
| Aug 7, 2025 | 13,200.00 | 13,200.00 | 12,790.00 | 12,790.00 | 12,790.00 | 1.03% | 49 |
| Aug 6, 2025 | 12,740.00 | 12,740.00 | 12,610.00 | 12,660.00 | 12,660.00 | -0.63% | 309 |
| Aug 5, 2025 | 12,700.00 | 12,760.00 | 12,620.00 | 12,740.00 | 12,740.00 | -1.09% | 456 |
| Aug 4, 2025 | 12,570.00 | 12,880.00 | 12,350.00 | 12,880.00 | 12,880.00 | 2.47% | 135 |
| Aug 1, 2025 | 12,910.00 | 12,910.00 | 12,380.00 | 12,570.00 | 12,570.00 | -1.57% | 250 |
| Jul 31, 2025 | 13,180.00 | 13,180.00 | 12,630.00 | 12,770.00 | 12,770.00 | -0.39% | 651 |
| Jul 30, 2025 | 13,080.00 | 13,080.00 | 12,800.00 | 12,820.00 | 12,820.00 | -1.99% | 63 |
| Jul 29, 2025 | 12,670.00 | 13,200.00 | 12,670.00 | 13,080.00 | 13,080.00 | 1.47% | 485 |
| Jul 28, 2025 | 12,630.00 | 13,040.00 | 12,630.00 | 12,890.00 | 12,890.00 | -0.39% | 258 |
| Jul 25, 2025 | 12,600.00 | 12,940.00 | 12,600.00 | 12,940.00 | 12,940.00 | 1.89% | 382 |
| Jul 24, 2025 | 12,660.00 | 12,700.00 | 12,590.00 | 12,700.00 | 12,700.00 | -0.39% | 907 |
| Jul 23, 2025 | 13,010.00 | 13,010.00 | 12,750.00 | 12,750.00 | 12,750.00 | -2.00% | 2,657 |
| Jul 22, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.61% | 287 |
| Jul 21, 2025 | 13,250.00 | 13,250.00 | 13,060.00 | 13,090.00 | 13,090.00 | -1.21% | 538 |
| Jul 18, 2025 | 13,390.00 | 13,390.00 | 13,060.00 | 13,250.00 | 13,250.00 | 0.53% | 526 |
| Jul 17, 2025 | 13,370.00 | 13,370.00 | 13,110.00 | 13,180.00 | 13,180.00 | -1.42% | 189 |
| Jul 16, 2025 | 13,390.00 | 13,390.00 | 13,370.00 | 13,370.00 | 13,370.00 | 1.06% | 92 |
| Jul 15, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,230.00 | 13,230.00 | -1.27% | 699 |
| Jul 14, 2025 | 13,430.00 | 13,430.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.45% | 1,128 |
| Jul 11, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,460.00 | 13,460.00 | -0.30% | 1,315 |