HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 14,820
+30 (0.20%)
Last updated: Jan 9, 2026, 2:28 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14,830.00 | 14,840.00 | 14,790.00 | 14,810.00 | 14,810.00 | 0.14% | 1,573 |
| Jan 8, 2026 | 14,930.00 | 14,940.00 | 14,790.00 | 14,790.00 | 14,790.00 | -0.94% | 2,888 |
| Jan 7, 2026 | 15,050.00 | 15,050.00 | 14,930.00 | 14,930.00 | 14,930.00 | -0.67% | 2,901 |
| Jan 6, 2026 | 15,060.00 | 15,060.00 | 14,990.00 | 15,030.00 | 15,030.00 | -0.20% | 2,509 |
| Jan 5, 2026 | 15,070.00 | 15,070.00 | 15,000.00 | 15,060.00 | 15,060.00 | -0.20% | 2,429 |
| Jan 2, 2026 | 15,140.00 | 15,180.00 | 15,090.00 | 15,090.00 | 15,090.00 | -0.20% | 883 |
| Dec 30, 2025 | 15,540.00 | 15,540.00 | 15,100.00 | 15,120.00 | 15,120.00 | -0.53% | 2,161 |
| Dec 29, 2025 | 15,410.00 | 15,410.00 | 15,020.00 | 15,200.00 | 15,200.00 | -1.94% | 3,415 |
| Dec 26, 2025 | 15,510.00 | 15,530.00 | 15,450.00 | 15,500.00 | 14,750.00 | -0.06% | 7,206 |
| Dec 24, 2025 | 15,450.00 | 15,570.00 | 15,380.00 | 15,510.00 | 14,759.52 | 0.13% | 3,673 |
| Dec 23, 2025 | 15,460.00 | 15,500.00 | 15,440.00 | 15,490.00 | 14,740.48 | 0.19% | 1,708 |
| Dec 22, 2025 | 15,430.00 | 15,490.00 | 15,430.00 | 15,460.00 | 14,711.94 | 0.06% | 4,186 |
| Dec 19, 2025 | 15,480.00 | 15,480.00 | 15,410.00 | 15,450.00 | 14,702.42 | 0.13% | 465 |
| Dec 18, 2025 | 15,410.00 | 15,470.00 | 15,390.00 | 15,430.00 | 14,683.39 | 0.06% | 490 |
| Dec 17, 2025 | 15,450.00 | 15,450.00 | 15,350.00 | 15,420.00 | 14,673.87 | - | 1,217 |
| Dec 16, 2025 | 15,430.00 | 15,430.00 | 15,350.00 | 15,420.00 | 14,673.87 | - | 2,958 |
| Dec 15, 2025 | 15,430.00 | 15,440.00 | 15,350.00 | 15,420.00 | 14,673.87 | -0.06% | 3,937 |
| Dec 12, 2025 | 15,450.00 | 15,510.00 | 15,380.00 | 15,430.00 | 14,683.39 | 0.33% | 2,477 |
| Dec 11, 2025 | 15,440.00 | 15,450.00 | 15,370.00 | 15,380.00 | 14,635.81 | -0.06% | 414 |
| Dec 10, 2025 | 15,400.00 | 15,420.00 | 15,360.00 | 15,390.00 | 14,645.32 | -0.06% | 702 |
| Dec 9, 2025 | 15,350.00 | 15,440.00 | 15,350.00 | 15,400.00 | 14,654.84 | - | 428 |
| Dec 8, 2025 | 15,440.00 | 15,450.00 | 15,360.00 | 15,400.00 | 14,654.84 | -0.32% | 1,869 |
| Dec 5, 2025 | 15,420.00 | 15,460.00 | 15,400.00 | 15,450.00 | 14,702.42 | 0.19% | 470 |
| Dec 4, 2025 | 15,510.00 | 15,510.00 | 15,420.00 | 15,420.00 | 14,673.87 | - | 616 |
| Dec 3, 2025 | 15,470.00 | 15,550.00 | 15,410.00 | 15,420.00 | 14,673.87 | -0.32% | 1,636 |
| Dec 2, 2025 | 15,500.00 | 15,500.00 | 15,400.00 | 15,470.00 | 14,721.45 | -0.19% | 988 |
| Dec 1, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,750.00 | 0.13% | 1,046 |
| Nov 28, 2025 | 15,460.00 | 15,480.00 | 15,420.00 | 15,480.00 | 14,730.97 | 0.32% | 337 |
| Nov 27, 2025 | 15,450.00 | 15,470.00 | 15,430.00 | 15,430.00 | 14,683.39 | 0.06% | 1,621 |
| Nov 26, 2025 | 15,290.00 | 15,490.00 | 15,290.00 | 15,420.00 | 14,673.87 | 0.72% | 310 |
| Nov 25, 2025 | 15,350.00 | 15,350.00 | 15,300.00 | 15,310.00 | 14,569.19 | -0.26% | 2,790 |
| Nov 24, 2025 | 15,390.00 | 15,400.00 | 15,330.00 | 15,350.00 | 14,607.26 | 0.20% | 251 |
| Nov 21, 2025 | 15,400.00 | 15,400.00 | 15,300.00 | 15,320.00 | 14,578.71 | -0.52% | 980 |
| Nov 20, 2025 | 15,390.00 | 15,480.00 | 15,280.00 | 15,400.00 | 14,654.84 | 1.05% | 3,468 |
| Nov 19, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,240.00 | 14,502.58 | - | 1,017 |
| Nov 18, 2025 | 15,420.00 | 15,480.00 | 15,200.00 | 15,240.00 | 14,502.58 | -0.13% | 1,623 |
| Nov 17, 2025 | 15,430.00 | 15,430.00 | 15,230.00 | 15,260.00 | 14,521.61 | -0.07% | 1,259 |
| Nov 14, 2025 | 15,350.00 | 15,370.00 | 15,240.00 | 15,270.00 | 14,531.13 | -0.52% | 3,406 |
| Nov 13, 2025 | 15,340.00 | 15,350.00 | 15,250.00 | 15,350.00 | 14,607.26 | 0.07% | 1,569 |
| Nov 12, 2025 | 15,220.00 | 15,340.00 | 15,220.00 | 15,340.00 | 14,597.74 | 0.79% | 1,490 |
| Nov 11, 2025 | 15,300.00 | 15,330.00 | 15,220.00 | 15,220.00 | 14,483.55 | -0.52% | 5,069 |
| Nov 10, 2025 | 15,390.00 | 15,410.00 | 15,200.00 | 15,300.00 | 14,559.68 | 0.66% | 2,171 |
| Nov 7, 2025 | 15,450.00 | 15,500.00 | 15,170.00 | 15,200.00 | 14,464.52 | -0.85% | 2,028 |
| Nov 6, 2025 | 15,300.00 | 15,340.00 | 15,260.00 | 15,330.00 | 14,588.23 | 0.26% | 1,896 |
| Nov 5, 2025 | 15,310.00 | 15,310.00 | 15,100.00 | 15,290.00 | 14,550.16 | 0.20% | 3,868 |
| Nov 4, 2025 | 15,340.00 | 15,340.00 | 15,240.00 | 15,260.00 | 14,521.61 | -0.39% | 2,834 |
| Nov 3, 2025 | 15,440.00 | 15,440.00 | 15,280.00 | 15,320.00 | 14,578.71 | 0.07% | 1,408 |
| Oct 31, 2025 | 15,460.00 | 15,460.00 | 15,280.00 | 15,310.00 | 14,569.19 | -0.33% | 2,088 |
| Oct 30, 2025 | 15,400.00 | 15,490.00 | 15,310.00 | 15,360.00 | 14,616.77 | -0.26% | 3,731 |
| Oct 29, 2025 | 15,530.00 | 15,530.00 | 14,610.00 | 15,400.00 | 14,654.84 | -0.81% | 10,766 |