HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 19,190
+10 (0.05%)
Last updated: Sep 9, 2025, 10:30 AM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19,160.00 | 19,190.00 | 19,100.00 | 19,180.00 | 19,180.00 | 0.47% | 67,523 |
| Sep 5, 2025 | 19,100.00 | 19,170.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.37% | 112,923 |
| Sep 4, 2025 | 19,060.00 | 19,160.00 | 19,060.00 | 19,160.00 | 19,160.00 | 0.42% | 109,290 |
| Sep 3, 2025 | 19,110.00 | 19,180.00 | 19,060.00 | 19,080.00 | 19,080.00 | -0.52% | 137,872 |
| Sep 2, 2025 | 19,190.00 | 19,210.00 | 19,090.00 | 19,180.00 | 19,180.00 | -0.10% | 58,834 |
| Sep 1, 2025 | 19,100.00 | 19,200.00 | 18,970.00 | 19,200.00 | 19,200.00 | 0.52% | 106,295 |
| Aug 29, 2025 | 19,310.00 | 19,310.00 | 19,050.00 | 19,100.00 | 19,100.00 | -0.83% | 139,210 |
| Aug 28, 2025 | 19,210.00 | 19,280.00 | 19,100.00 | 19,260.00 | 19,260.00 | 0.31% | 58,731 |
| Aug 27, 2025 | 19,300.00 | 19,300.00 | 19,180.00 | 19,200.00 | 19,200.00 | 0.05% | 69,297 |
| Aug 26, 2025 | 19,200.00 | 19,350.00 | 19,170.00 | 19,190.00 | 19,190.00 | 0.10% | 101,018 |
| Aug 25, 2025 | 19,150.00 | 19,220.00 | 19,120.00 | 19,170.00 | 19,170.00 | 0.37% | 79,783 |
| Aug 22, 2025 | 19,100.00 | 19,190.00 | 19,010.00 | 19,100.00 | 19,100.00 | 0.05% | 105,882 |
| Aug 21, 2025 | 19,240.00 | 19,350.00 | 19,080.00 | 19,090.00 | 19,090.00 | -0.73% | 147,044 |
| Aug 20, 2025 | 19,120.00 | 19,250.00 | 18,950.00 | 19,230.00 | 19,230.00 | 0.58% | 217,651 |
| Aug 19, 2025 | 19,320.00 | 19,320.00 | 19,110.00 | 19,120.00 | 19,120.00 | -0.73% | 178,874 |
| Aug 18, 2025 | 19,520.00 | 19,630.00 | 19,260.00 | 19,260.00 | 19,260.00 | -1.18% | 173,678 |
| Aug 14, 2025 | 19,530.00 | 19,690.00 | 19,490.00 | 19,490.00 | 19,490.00 | -0.15% | 190,957 |
| Aug 13, 2025 | 19,750.00 | 19,760.00 | 19,490.00 | 19,520.00 | 19,520.00 | -0.71% | 153,667 |
| Aug 12, 2025 | 19,890.00 | 19,940.00 | 19,650.00 | 19,660.00 | 19,660.00 | -1.16% | 194,519 |
| Aug 11, 2025 | 19,970.00 | 19,980.00 | 19,870.00 | 19,890.00 | 19,890.00 | -0.30% | 96,742 |
| Aug 8, 2025 | 20,100.00 | 20,150.00 | 19,920.00 | 19,950.00 | 19,950.00 | -0.75% | 265,905 |
| Aug 7, 2025 | 20,100.00 | 20,100.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.25% | 83,524 |
| Aug 6, 2025 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 0.96% | 100,088 |
| Aug 5, 2025 | 20,000.00 | 20,150.00 | 19,860.00 | 19,860.00 | 19,860.00 | -0.30% | 147,200 |
| Aug 4, 2025 | 19,910.00 | 20,100.00 | 19,690.00 | 19,920.00 | 19,920.00 | 0.10% | 187,611 |
| Aug 1, 2025 | 20,100.00 | 20,150.00 | 19,880.00 | 19,900.00 | 19,900.00 | -1.73% | 277,735 |
| Jul 31, 2025 | 20,350.00 | 20,400.00 | 20,150.00 | 20,250.00 | 20,250.00 | -0.49% | 129,620 |
| Jul 30, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.74% | 95,980 |
| Jul 29, 2025 | 20,100.00 | 20,300.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.25% | 123,008 |
| Jul 28, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,150.00 | 20,150.00 | -1.47% | 201,765 |
| Jul 25, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.24% | 96,717 |
| Jul 24, 2025 | 20,850.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | -1.68% | 197,206 |
| Jul 23, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.48% | 122,503 |
| Jul 22, 2025 | 21,150.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | -0.71% | 175,802 |
| Jul 21, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.63% | 233,779 |
| Jul 18, 2025 | 21,550.00 | 21,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.23% | 128,345 |
| Jul 17, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 137,300 |
| Jul 16, 2025 | 21,850.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | -2.05% | 201,700 |
| Jul 15, 2025 | 21,900.00 | 22,000.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.45% | 249,017 |
| Jul 14, 2025 | 21,750.00 | 22,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1.62% | 248,457 |
| Jul 11, 2025 | 21,550.00 | 21,850.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.70% | 152,190 |
| Jul 10, 2025 | 21,650.00 | 21,750.00 | 21,425.00 | 21,500.00 | 21,500.00 | -0.69% | 239,625 |
| Jul 9, 2025 | 21,550.00 | 21,750.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.70% | 123,121 |
| Jul 8, 2025 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | -1.15% | 271,659 |
| Jul 7, 2025 | 21,000.00 | 22,200.00 | 21,000.00 | 21,750.00 | 21,750.00 | 4.32% | 889,756 |
| Jul 4, 2025 | 21,100.00 | 21,150.00 | 20,700.00 | 20,850.00 | 20,850.00 | -1.18% | 196,116 |
| Jul 3, 2025 | 21,200.00 | 21,250.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.96% | 198,400 |
| Jul 2, 2025 | 20,850.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.97% | 179,656 |
| Jul 1, 2025 | 20,650.00 | 20,900.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 219,028 |
| Jun 30, 2025 | 20,300.00 | 20,700.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.98% | 166,265 |