HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 17,480
-20 (-0.11%)
Last updated: Apr 17, 2026, 3:00 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 79,176 |
| 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% | 239,000 |
| 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 |
| Mar 6, 2026 | 16,530.00 | 16,710.00 | 16,250.00 | 16,430.00 | 16,430.00 | -1.68% | 227,722 |
| Mar 5, 2026 | 16,890.00 | 16,980.00 | 16,570.00 | 16,710.00 | 16,710.00 | 2.64% | 274,098 |
| Mar 4, 2026 | 17,150.00 | 17,160.00 | 16,150.00 | 16,280.00 | 16,280.00 | -6.17% | 465,622 |
| Mar 3, 2026 | 17,650.00 | 17,650.00 | 17,340.00 | 17,350.00 | 17,350.00 | -2.36% | 283,538 |
| Feb 27, 2026 | 17,980.00 | 17,980.00 | 17,700.00 | 17,770.00 | 17,770.00 | -1.06% | 239,085 |
| Feb 26, 2026 | 18,100.00 | 18,110.00 | 17,910.00 | 17,960.00 | 17,960.00 | -0.77% | 283,420 |
| Feb 25, 2026 | 18,160.00 | 18,160.00 | 18,010.00 | 18,100.00 | 18,100.00 | -0.11% | 177,173 |
| Feb 24, 2026 | 18,160.00 | 18,170.00 | 18,030.00 | 18,120.00 | 18,120.00 | -0.17% | 151,449 |
| Feb 23, 2026 | 18,000.00 | 18,180.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.89% | 174,403 |
| Feb 20, 2026 | 18,000.00 | 18,110.00 | 17,950.00 | 17,990.00 | 17,990.00 | -0.39% | 197,335 |
| Feb 19, 2026 | 18,130.00 | 18,140.00 | 17,880.00 | 18,060.00 | 18,060.00 | -0.33% | 206,809 |
| Feb 13, 2026 | 18,190.00 | 18,200.00 | 18,040.00 | 18,120.00 | 18,120.00 | -1.09% | 158,682 |
| Feb 12, 2026 | 18,140.00 | 18,320.00 | 18,060.00 | 18,320.00 | 18,320.00 | 1.27% | 294,470 |
| Feb 11, 2026 | 18,140.00 | 18,190.00 | 18,030.00 | 18,090.00 | 18,090.00 | 0.17% | 142,281 |
| Feb 10, 2026 | 17,870.00 | 18,100.00 | 17,830.00 | 18,060.00 | 18,060.00 | 1.52% | 232,109 |
| Feb 9, 2026 | 17,760.00 | 18,070.00 | 17,740.00 | 17,790.00 | 17,790.00 | 0.23% | 182,133 |
| Feb 6, 2026 | 17,800.00 | 17,880.00 | 17,050.00 | 17,750.00 | 17,750.00 | -1.06% | 182,337 |
| Feb 5, 2026 | 17,740.00 | 18,230.00 | 17,640.00 | 17,940.00 | 17,940.00 | 1.13% | 491,310 |
| Feb 4, 2026 | 17,380.00 | 17,740.00 | 17,340.00 | 17,740.00 | 17,740.00 | 1.84% | 200,420 |
| Feb 3, 2026 | 17,500.00 | 17,550.00 | 17,300.00 | 17,420.00 | 17,420.00 | 0.29% | 256,910 |