HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 15,610
-230 (-1.45%)
Last updated: Jun 10, 2026, 2:11 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 15,700.00 | 16,000.00 | 15,540.00 | 15,610.00 | - | -1.45% | 100,438 |
| Jun 9, 2026 | 15,850.00 | 16,290.00 | 15,610.00 | 15,840.00 | 15,840.00 | 0.89% | 157,476 |
| Jun 8, 2026 | 15,540.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | -2.55% | 180,261 |
| Jun 5, 2026 | 16,590.00 | 16,620.00 | 15,970.00 | 16,110.00 | 16,110.00 | -2.89% | 145,309 |
| Jun 4, 2026 | 16,500.00 | 16,620.00 | 16,050.00 | 16,590.00 | 16,590.00 | 0.73% | 192,010 |
| Jun 2, 2026 | 16,030.00 | 16,620.00 | 15,930.00 | 16,470.00 | 16,470.00 | 3.58% | 379,740 |
| Jun 1, 2026 | 16,020.00 | 16,120.00 | 15,770.00 | 15,900.00 | 15,900.00 | -0.75% | 245,517 |
| May 29, 2026 | 16,360.00 | 16,450.00 | 16,020.00 | 16,020.00 | 16,020.00 | -2.79% | 215,838 |
| May 28, 2026 | 16,190.00 | 16,480.00 | 16,000.00 | 16,480.00 | 16,480.00 | 1.54% | 154,855 |
| May 27, 2026 | 16,460.00 | 16,520.00 | 16,170.00 | 16,230.00 | 16,230.00 | -1.76% | 151,288 |
| May 26, 2026 | 16,820.00 | 17,020.00 | 16,500.00 | 16,520.00 | 16,520.00 | -2.42% | 155,199 |
| May 22, 2026 | 16,540.00 | 16,950.00 | 16,510.00 | 16,930.00 | 16,930.00 | 2.86% | 160,885 |
| May 21, 2026 | 16,760.00 | 16,810.00 | 16,380.00 | 16,460.00 | 16,460.00 | -1.50% | 249,878 |
| May 20, 2026 | 17,000.00 | 17,000.00 | 16,560.00 | 16,710.00 | 16,710.00 | -0.95% | 195,029 |
| 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 |