HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 16,720
-150 (-0.89%)
Last updated: May 20, 2026, 2:13 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 16,830.00 | 17,080.00 | 16,530.00 | 16,870.00 | 16,870.00 | 2.00% | 210,460 |
| May 18, 2026 | 16,900.00 | 16,950.00 | 16,510.00 | 16,540.00 | 16,540.00 | -2.48% | 172,301 |
| May 15, 2026 | 17,120.00 | 17,200.00 | 16,680.00 | 16,960.00 | 16,960.00 | -1.91% | 273,511 |
| May 14, 2026 | 16,370.00 | 17,290.00 | 16,360.00 | 17,290.00 | 17,290.00 | 6.07% | 381,540 |
| May 13, 2026 | 16,620.00 | 16,730.00 | 16,290.00 | 16,300.00 | 16,300.00 | -0.73% | 144,832 |
| May 12, 2026 | 16,650.00 | 16,650.00 | 16,310.00 | 16,420.00 | 16,420.00 | -1.38% | 221,287 |
| May 11, 2026 | 17,050.00 | 17,050.00 | 16,630.00 | 16,650.00 | 16,650.00 | -2.46% | 192,395 |
| May 8, 2026 | 16,930.00 | 17,110.00 | 16,720.00 | 17,070.00 | 17,070.00 | 1.31% | 153,396 |
| May 7, 2026 | 16,850.00 | 16,900.00 | 16,700.00 | 16,850.00 | 16,850.00 | 0.12% | 143,874 |
| May 6, 2026 | 17,020.00 | 17,060.00 | 16,830.00 | 16,830.00 | 16,830.00 | -1.41% | 223,707 |
| May 4, 2026 | 17,260.00 | 17,400.00 | 17,040.00 | 17,070.00 | 17,070.00 | -0.23% | 122,584 |
| Apr 30, 2026 | 17,190.00 | 17,300.00 | 17,110.00 | 17,110.00 | 17,110.00 | -0.93% | 95,249 |
| Apr 29, 2026 | 17,220.00 | 17,320.00 | 17,170.00 | 17,270.00 | 17,270.00 | 0.82% | 95,702 |
| Apr 28, 2026 | 17,180.00 | 17,200.00 | 17,120.00 | 17,130.00 | 17,130.00 | -0.23% | 110,037 |
| Apr 27, 2026 | 17,270.00 | 17,310.00 | 17,140.00 | 17,170.00 | 17,170.00 | -0.06% | 99,545 |
| Apr 24, 2026 | 17,120.00 | 17,250.00 | 17,090.00 | 17,180.00 | 17,180.00 | 0.41% | 78,307 |
| Apr 23, 2026 | 17,300.00 | 17,300.00 | 17,040.00 | 17,110.00 | 17,110.00 | -0.23% | 107,496 |
| Apr 22, 2026 | 17,170.00 | 17,220.00 | 17,030.00 | 17,150.00 | 17,150.00 | -0.12% | 66,767 |
| Apr 21, 2026 | 17,370.00 | 17,440.00 | 17,150.00 | 17,170.00 | 17,170.00 | -1.04% | 143,669 |
| Apr 20, 2026 | 17,540.00 | 17,550.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.74% | 83,922 |
| Apr 17, 2026 | 17,520.00 | 17,610.00 | 17,320.00 | 17,480.00 | 17,480.00 | -0.11% | 108,089 |
| Apr 16, 2026 | 17,450.00 | 17,540.00 | 17,430.00 | 17,500.00 | 17,500.00 | 0.63% | 97,805 |
| Apr 15, 2026 | 17,350.00 | 17,410.00 | 17,300.00 | 17,390.00 | 17,390.00 | 0.93% | 88,510 |
| Apr 14, 2026 | 17,250.00 | 17,400.00 | 17,160.00 | 17,230.00 | 17,230.00 | 0.23% | 102,798 |
| Apr 13, 2026 | 17,300.00 | 17,370.00 | 17,130.00 | 17,190.00 | 17,190.00 | -1.21% | 88,318 |
| Apr 10, 2026 | 16,960.00 | 17,420.00 | 16,960.00 | 17,400.00 | 17,400.00 | 2.72% | 199,602 |
| Apr 9, 2026 | 16,860.00 | 17,050.00 | 16,830.00 | 16,940.00 | 16,940.00 | 0.53% | 114,116 |
| Apr 8, 2026 | 17,020.00 | 17,150.00 | 16,830.00 | 16,850.00 | 16,850.00 | 0.48% | 133,498 |
| Apr 7, 2026 | 16,670.00 | 16,980.00 | 16,670.00 | 16,770.00 | 16,770.00 | - | 79,177 |
| Apr 6, 2026 | 16,850.00 | 16,950.00 | 16,750.00 | 16,770.00 | 16,770.00 | -0.42% | 59,334 |
| Apr 3, 2026 | 16,600.00 | 16,910.00 | 16,600.00 | 16,840.00 | 16,840.00 | 1.45% | 91,820 |
| Apr 2, 2026 | 16,890.00 | 17,040.00 | 16,440.00 | 16,600.00 | 16,600.00 | -2.01% | 181,942 |
| Apr 1, 2026 | 16,990.00 | 17,010.00 | 16,610.00 | 16,940.00 | 16,940.00 | 1.32% | 242,884 |
| Mar 31, 2026 | 16,410.00 | 17,090.00 | 16,400.00 | 16,720.00 | 16,720.00 | 1.52% | 276,697 |
| Mar 30, 2026 | 16,430.00 | 16,700.00 | 16,350.00 | 16,470.00 | 16,470.00 | -1.55% | 83,695 |
| Mar 27, 2026 | 16,510.00 | 16,740.00 | 16,330.00 | 16,730.00 | 16,730.00 | 1.15% | 132,871 |
| Mar 26, 2026 | 16,780.00 | 16,780.00 | 16,430.00 | 16,540.00 | 16,540.00 | -0.72% | 118,977 |
| Mar 25, 2026 | 16,700.00 | 16,750.00 | 16,600.00 | 16,660.00 | 16,660.00 | -0.06% | 110,810 |
| Mar 24, 2026 | 16,690.00 | 16,690.00 | 16,350.00 | 16,670.00 | 16,670.00 | 2.33% | 118,947 |
| Mar 23, 2026 | 16,440.00 | 16,590.00 | 16,280.00 | 16,290.00 | 16,290.00 | -1.93% | 200,881 |
| Mar 20, 2026 | 16,540.00 | 16,800.00 | 16,540.00 | 16,610.00 | 16,610.00 | 0.06% | 706,084 |
| Mar 19, 2026 | 16,800.00 | 16,800.00 | 16,580.00 | 16,600.00 | 16,600.00 | -2.30% | 157,323 |
| Mar 18, 2026 | 16,900.00 | 17,070.00 | 16,880.00 | 16,990.00 | 16,990.00 | 1.13% | 99,073 |
| Mar 17, 2026 | 16,730.00 | 16,940.00 | 16,710.00 | 16,800.00 | 16,800.00 | 0.78% | 98,908 |
| Mar 16, 2026 | 16,650.00 | 16,900.00 | 16,630.00 | 16,670.00 | 16,670.00 | -0.66% | 103,688 |
| Mar 13, 2026 | 16,770.00 | 16,990.00 | 16,630.00 | 16,780.00 | 16,780.00 | -1.87% | 135,197 |
| Mar 12, 2026 | 16,560.00 | 17,100.00 | 16,560.00 | 17,100.00 | 17,100.00 | 1.60% | 108,185 |
| Mar 11, 2026 | 16,680.00 | 17,190.00 | 16,570.00 | 16,830.00 | 16,830.00 | 1.94% | 154,236 |
| Mar 10, 2026 | 16,830.00 | 16,870.00 | 16,450.00 | 16,510.00 | 16,510.00 | -0.66% | 181,604 |
| Mar 9, 2026 | 16,100.00 | 16,690.00 | 16,000.00 | 16,620.00 | 16,620.00 | 1.16% | 218,092 |