HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 15,700
-150 (-0.95%)
Oct 23, 2026, 3:30 PM KST
HITEJINRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15,860.00 | 15,980.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.95% | 104,024 |
| Oct 22, 2026 | 15,750.00 | 15,930.00 | 15,690.00 | 15,850.00 | 15,850.00 | 0.63% | 102,686 |
| Oct 21, 2026 | 15,930.00 | 16,060.00 | 15,730.00 | 15,750.00 | 15,750.00 | -1.93% | 70,941 |
| Oct 20, 2026 | 15,840.00 | 16,220.00 | 15,800.00 | 16,060.00 | 16,060.00 | 0.50% | 109,110 |
| Oct 19, 2026 | 15,690.00 | 15,980.00 | 15,580.00 | 15,980.00 | 15,980.00 | 1.72% | 116,084 |
| Oct 16, 2026 | 15,330.00 | 15,980.00 | 15,330.00 | 15,710.00 | 15,710.00 | 1.75% | 212,235 |
| Oct 15, 2026 | 15,200.00 | 15,550.00 | 14,880.00 | 15,440.00 | 15,440.00 | 1.18% | 203,561 |
| Oct 14, 2026 | 15,070.00 | 15,420.00 | 15,030.00 | 15,260.00 | 15,260.00 | 1.33% | 116,828 |
| Oct 13, 2026 | 14,850.00 | 15,100.00 | 14,700.00 | 15,060.00 | 15,060.00 | 0.40% | 117,160 |
| Oct 12, 2026 | 14,750.00 | 15,060.00 | 14,710.00 | 15,000.00 | 15,000.00 | 1.28% | 81,138 |
| Oct 8, 2026 | 14,710.00 | 14,850.00 | 14,710.00 | 14,810.00 | 14,810.00 | -0.34% | 66,832 |
| Oct 7, 2026 | 14,680.00 | 14,970.00 | 14,680.00 | 14,860.00 | 14,860.00 | 0.47% | 58,221 |
| Oct 6, 2026 | 14,780.00 | 14,890.00 | 14,720.00 | 14,790.00 | 14,790.00 | 0.14% | 62,157 |
| Oct 2, 2026 | 14,760.00 | 14,820.00 | 14,680.00 | 14,770.00 | 14,770.00 | - | 30,069 |
| Oct 1, 2026 | 14,910.00 | 14,980.00 | 14,730.00 | 14,770.00 | 14,770.00 | -0.07% | 70,452 |
| Sep 30, 2026 | 15,160.00 | 15,170.00 | 14,670.00 | 14,780.00 | 14,780.00 | -2.18% | 124,857 |
| Sep 29, 2026 | 15,140.00 | 15,300.00 | 15,000.00 | 15,110.00 | 15,110.00 | -0.20% | 83,915 |
| Sep 28, 2026 | 15,020.00 | 15,190.00 | 14,940.00 | 15,140.00 | 15,140.00 | 0.73% | 75,438 |
| Sep 23, 2026 | 15,080.00 | 15,090.00 | 14,940.00 | 15,030.00 | 15,030.00 | -0.33% | 67,389 |
| Sep 22, 2026 | 15,030.00 | 15,150.00 | 14,940.00 | 15,080.00 | 15,080.00 | 0.07% | 56,504 |
| Sep 21, 2026 | 14,860.00 | 15,150.00 | 14,820.00 | 15,070.00 | 15,070.00 | 1.48% | 67,107 |
| Sep 18, 2026 | 15,040.00 | 15,110.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.26% | 113,771 |
| Sep 17, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 15,040.00 | 15,040.00 | -0.20% | 39,509 |
| Sep 16, 2026 | 15,060.00 | 15,150.00 | 15,000.00 | 15,070.00 | 15,070.00 | -0.33% | 50,498 |
| Sep 15, 2026 | 15,200.00 | 15,260.00 | 15,060.00 | 15,120.00 | 15,120.00 | -1.43% | 74,249 |
| Sep 14, 2026 | 15,180.00 | 15,390.00 | 15,150.00 | 15,340.00 | 15,340.00 | 0.13% | 72,450 |
| Sep 11, 2026 | 15,150.00 | 15,380.00 | 15,090.00 | 15,320.00 | 15,320.00 | 0.13% | 77,702 |
| Sep 10, 2026 | 15,110.00 | 15,300.00 | 15,110.00 | 15,300.00 | 15,300.00 | 0.33% | 105,650 |
| Sep 9, 2026 | 15,420.00 | 15,420.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.85% | 64,070 |
| Sep 8, 2026 | 15,550.00 | 15,600.00 | 15,310.00 | 15,380.00 | 15,380.00 | -0.77% | 53,475 |
| Sep 7, 2026 | 15,550.00 | 15,590.00 | 15,330.00 | 15,500.00 | 15,500.00 | -0.26% | 59,711 |
| Sep 4, 2026 | 15,700.00 | 15,730.00 | 15,420.00 | 15,540.00 | 15,540.00 | -0.32% | 63,410 |
| Sep 3, 2026 | 15,610.00 | 15,830.00 | 15,430.00 | 15,590.00 | 15,590.00 | 0.52% | 95,807 |
| Sep 2, 2026 | 15,420.00 | 15,700.00 | 15,380.00 | 15,510.00 | 15,510.00 | -0.58% | 90,861 |
| Sep 1, 2026 | 15,430.00 | 15,660.00 | 15,380.00 | 15,600.00 | 15,600.00 | 0.32% | 81,162 |
| Aug 31, 2026 | 15,560.00 | 15,640.00 | 15,410.00 | 15,550.00 | 15,550.00 | -1.08% | 98,840 |
| Aug 28, 2026 | 15,140.00 | 15,720.00 | 15,090.00 | 15,720.00 | 15,720.00 | 3.56% | 130,645 |
| Aug 27, 2026 | 15,430.00 | 15,540.00 | 15,150.00 | 15,180.00 | 15,180.00 | -2.06% | 135,674 |
| Aug 26, 2026 | 15,400.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 0.85% | 82,035 |
| Aug 25, 2026 | 15,440.00 | 15,530.00 | 15,310.00 | 15,370.00 | 15,370.00 | -0.84% | 91,181 |
| Aug 24, 2026 | 15,240.00 | 15,530.00 | 15,060.00 | 15,500.00 | 15,500.00 | 1.71% | 93,516 |
| Aug 21, 2026 | 15,060.00 | 15,300.00 | 15,000.00 | 15,240.00 | 15,240.00 | 0.73% | 69,302 |
| Aug 20, 2026 | 15,110.00 | 15,340.00 | 15,010.00 | 15,130.00 | 15,130.00 | 0.13% | 85,271 |
| Aug 19, 2026 | 15,150.00 | 15,330.00 | 14,960.00 | 15,110.00 | 15,110.00 | -1.82% | 102,447 |
| Aug 18, 2026 | 15,700.00 | 15,810.00 | 15,260.00 | 15,390.00 | 15,390.00 | -2.90% | 161,638 |
| Aug 14, 2026 | 15,340.00 | 15,890.00 | 15,330.00 | 15,850.00 | 15,850.00 | 3.12% | 154,946 |
| Aug 13, 2026 | 15,390.00 | 15,470.00 | 15,230.00 | 15,370.00 | 15,370.00 | -0.13% | 146,606 |
| Aug 12, 2026 | 15,550.00 | 15,800.00 | 15,350.00 | 15,390.00 | 15,390.00 | -1.16% | 91,404 |
| Aug 11, 2026 | 15,730.00 | 15,780.00 | 15,550.00 | 15,570.00 | 15,570.00 | -0.89% | 61,558 |
| Aug 10, 2026 | 15,820.00 | 15,850.00 | 15,490.00 | 15,710.00 | 15,710.00 | -1.63% | 78,813 |