HITEJINRO Co., Ltd. (KRX:000080)
South Korea · Delayed Price · Currency is KRW 15,390
-180 (-1.16%)
At close: Aug 12, 2026
HITEJINRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 15,390.00 | 15,970.00 | 15,350.00 | 15,970.00 | 15,970.00 | 3.17% | 164,432 |
| Aug 6, 2026 | 15,080.00 | 15,480.00 | 15,020.00 | 15,480.00 | 15,480.00 | 2.86% | 125,608 |
| Aug 5, 2026 | 15,070.00 | 15,410.00 | 15,040.00 | 15,050.00 | 15,050.00 | -0.53% | 138,727 |
| Aug 4, 2026 | 15,100.00 | 15,300.00 | 15,030.00 | 15,130.00 | 15,130.00 | -0.59% | 100,236 |
| Aug 3, 2026 | 15,200.00 | 15,590.00 | 15,150.00 | 15,220.00 | 15,220.00 | -1.17% | 115,795 |
| Jul 31, 2026 | 15,680.00 | 15,700.00 | 15,180.00 | 15,400.00 | 15,400.00 | -1.79% | 134,165 |
| Jul 30, 2026 | 15,350.00 | 15,690.00 | 15,000.00 | 15,680.00 | 15,680.00 | 2.22% | 183,575 |
| Jul 29, 2026 | 15,120.00 | 15,780.00 | 15,100.00 | 15,340.00 | 15,340.00 | 0.72% | 279,460 |
| Jul 28, 2026 | 15,230.00 | 15,420.00 | 15,010.00 | 15,230.00 | 15,230.00 | -0.39% | 122,293 |
| Jul 27, 2026 | 15,330.00 | 15,490.00 | 15,190.00 | 15,290.00 | 15,290.00 | 0.26% | 74,753 |
| Jul 24, 2026 | 14,840.00 | 15,450.00 | 14,840.00 | 15,250.00 | 15,250.00 | 1.80% | 136,845 |
| Jul 23, 2026 | 14,610.00 | 15,050.00 | 14,610.00 | 14,980.00 | 14,980.00 | 1.84% | 96,165 |
| Jul 22, 2026 | 14,650.00 | 14,920.00 | 14,650.00 | 14,710.00 | 14,710.00 | 0.62% | 78,352 |
| Jul 21, 2026 | 14,640.00 | 14,870.00 | 14,510.00 | 14,620.00 | 14,620.00 | -1.08% | 77,137 |
| Jul 20, 2026 | 14,830.00 | 15,000.00 | 14,480.00 | 14,780.00 | 14,780.00 | -0.87% | 67,704 |
| Jul 16, 2026 | 14,630.00 | 15,200.00 | 14,550.00 | 14,910.00 | 14,910.00 | 2.47% | 157,903 |
| Jul 15, 2026 | 14,820.00 | 14,990.00 | 14,550.00 | 14,550.00 | 14,550.00 | -1.49% | 156,467 |
| Jul 14, 2026 | 15,040.00 | 15,120.00 | 14,770.00 | 14,770.00 | 14,770.00 | -1.27% | 144,523 |
| Jul 13, 2026 | 15,040.00 | 15,350.00 | 14,900.00 | 14,960.00 | 14,960.00 | -0.53% | 98,903 |
| Jul 10, 2026 | 15,350.00 | 15,350.00 | 15,040.00 | 15,040.00 | 15,040.00 | -2.34% | 95,980 |
| Jul 9, 2026 | 15,100.00 | 15,400.00 | 14,930.00 | 15,400.00 | 15,400.00 | 1.65% | 144,340 |
| Jul 8, 2026 | 15,350.00 | 15,370.00 | 14,580.00 | 15,150.00 | 15,150.00 | -1.30% | 96,965 |
| Jul 7, 2026 | 14,890.00 | 15,370.00 | 14,890.00 | 15,350.00 | 15,350.00 | 1.99% | 117,697 |
| Jul 6, 2026 | 15,160.00 | 15,210.00 | 14,850.00 | 15,050.00 | 15,050.00 | - | 60,811 |
| Jul 3, 2026 | 15,240.00 | 15,250.00 | 14,880.00 | 15,050.00 | 15,050.00 | -0.46% | 126,356 |
| Jul 2, 2026 | 14,500.00 | 15,330.00 | 14,340.00 | 15,120.00 | 15,120.00 | 3.92% | 207,295 |
| Jul 1, 2026 | 14,590.00 | 14,680.00 | 14,310.00 | 14,550.00 | 14,550.00 | 1.32% | 111,643 |
| Jun 30, 2026 | 14,860.00 | 14,900.00 | 14,330.00 | 14,360.00 | 14,360.00 | -3.36% | 139,272 |
| Jun 29, 2026 | 14,050.00 | 14,890.00 | 14,010.00 | 14,860.00 | 14,860.00 | 4.21% | 210,869 |
| Jun 26, 2026 | 14,320.00 | 14,540.00 | 13,830.00 | 14,260.00 | 14,260.00 | -0.70% | 223,208 |
| Jun 25, 2026 | 14,530.00 | 14,780.00 | 14,360.00 | 14,360.00 | 14,360.00 | -2.25% | 220,891 |
| Jun 24, 2026 | 15,000.00 | 15,040.00 | 14,600.00 | 14,690.00 | 14,690.00 | -2.26% | 153,144 |
| Jun 23, 2026 | 15,110.00 | 15,390.00 | 14,900.00 | 15,030.00 | 15,030.00 | -0.53% | 149,861 |
| Jun 22, 2026 | 15,580.00 | 15,580.00 | 15,110.00 | 15,110.00 | 15,110.00 | -2.45% | 123,431 |
| Jun 19, 2026 | 15,670.00 | 15,690.00 | 15,280.00 | 15,490.00 | 15,490.00 | -0.90% | 189,683 |
| Jun 18, 2026 | 15,880.00 | 15,880.00 | 15,610.00 | 15,630.00 | 15,630.00 | -1.82% | 118,643 |
| Jun 17, 2026 | 16,030.00 | 16,070.00 | 15,890.00 | 15,920.00 | 15,920.00 | -0.56% | 86,870 |
| Jun 16, 2026 | 16,010.00 | 16,090.00 | 15,940.00 | 16,010.00 | 16,010.00 | -0.06% | 104,254 |
| Jun 15, 2026 | 16,340.00 | 16,410.00 | 16,000.00 | 16,020.00 | 16,020.00 | -1.96% | 165,689 |
| Jun 12, 2026 | 16,450.00 | 16,540.00 | 16,140.00 | 16,340.00 | 16,340.00 | -0.55% | 162,057 |
| Jun 11, 2026 | 15,600.00 | 16,430.00 | 15,500.00 | 16,430.00 | 16,430.00 | 3.33% | 199,141 |
| Jun 10, 2026 | 15,700.00 | 16,000.00 | 15,540.00 | 15,900.00 | 15,900.00 | 0.38% | 140,056 |
| 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 |