HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 15,560
+40 (0.26%)
Last updated: Oct 1, 2025, 9:17 AM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,840.00 | 15,840.00 | 15,540.00 | 15,540.00 | 15,540.00 | -0.45% | 2,328 |
| Oct 1, 2025 | 15,590.00 | 15,780.00 | 15,500.00 | 15,610.00 | 15,610.00 | 0.58% | 4,638 |
| Sep 30, 2025 | 15,580.00 | 15,580.00 | 15,510.00 | 15,520.00 | 15,520.00 | - | 555 |
| Sep 29, 2025 | 15,560.00 | 15,600.00 | 15,520.00 | 15,520.00 | 15,520.00 | 0.39% | 587 |
| Sep 26, 2025 | 15,560.00 | 15,560.00 | 15,420.00 | 15,460.00 | 15,460.00 | -0.13% | 929 |
| Sep 25, 2025 | 15,570.00 | 15,570.00 | 15,450.00 | 15,480.00 | 15,480.00 | -0.13% | 342 |
| Sep 24, 2025 | 15,600.00 | 15,600.00 | 15,440.00 | 15,500.00 | 15,500.00 | 0.19% | 480 |
| Sep 23, 2025 | 15,460.00 | 15,490.00 | 15,450.00 | 15,470.00 | 15,470.00 | - | 1,898 |
| Sep 22, 2025 | 15,520.00 | 15,530.00 | 15,430.00 | 15,470.00 | 15,470.00 | -0.26% | 3,004 |
| Sep 19, 2025 | 15,520.00 | 15,540.00 | 15,500.00 | 15,510.00 | 15,510.00 | -0.32% | 1,053 |
| Sep 18, 2025 | 15,510.00 | 15,560.00 | 15,500.00 | 15,560.00 | 15,560.00 | - | 1,518 |
| Sep 17, 2025 | 15,560.00 | 15,560.00 | 15,480.00 | 15,560.00 | 15,560.00 | - | 2,054 |
| Sep 16, 2025 | 15,630.00 | 15,630.00 | 15,540.00 | 15,560.00 | 15,560.00 | -0.26% | 1,169 |
| Sep 15, 2025 | 15,650.00 | 15,660.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 812 |
| Sep 12, 2025 | 15,610.00 | 15,700.00 | 15,570.00 | 15,650.00 | 15,650.00 | 0.26% | 2,536 |
| Sep 11, 2025 | 15,600.00 | 15,610.00 | 15,540.00 | 15,610.00 | 15,610.00 | 0.19% | 1,908 |
| Sep 10, 2025 | 15,590.00 | 15,940.00 | 15,500.00 | 15,580.00 | 15,580.00 | -0.06% | 11,114 |
| Sep 9, 2025 | 15,570.00 | 15,750.00 | 15,460.00 | 15,590.00 | 15,590.00 | 0.19% | 11,914 |
| Sep 8, 2025 | 15,490.00 | 15,730.00 | 15,430.00 | 15,560.00 | 15,560.00 | 0.52% | 4,032 |
| Sep 5, 2025 | 15,500.00 | 15,790.00 | 15,410.00 | 15,480.00 | 15,480.00 | -0.19% | 4,667 |
| Sep 4, 2025 | 15,470.00 | 15,520.00 | 15,470.00 | 15,510.00 | 15,510.00 | 0.06% | 1,074 |
| Sep 3, 2025 | 15,520.00 | 15,810.00 | 15,410.00 | 15,500.00 | 15,500.00 | -0.13% | 2,886 |
| Sep 2, 2025 | 15,480.00 | 15,540.00 | 15,480.00 | 15,520.00 | 15,520.00 | 0.06% | 1,180 |
| Sep 1, 2025 | 15,530.00 | 15,540.00 | 15,500.00 | 15,510.00 | 15,510.00 | -0.13% | 230 |
| Aug 29, 2025 | 15,580.00 | 15,580.00 | 15,510.00 | 15,530.00 | 15,530.00 | -0.32% | 552 |
| Aug 28, 2025 | 15,520.00 | 15,580.00 | 15,510.00 | 15,580.00 | 15,580.00 | 0.39% | 391 |
| Aug 27, 2025 | 15,470.00 | 15,520.00 | 15,470.00 | 15,520.00 | 15,520.00 | -0.26% | 432 |
| Aug 26, 2025 | 15,510.00 | 15,600.00 | 15,500.00 | 15,560.00 | 15,560.00 | 0.26% | 1,162 |
| Aug 25, 2025 | 15,720.00 | 15,870.00 | 15,510.00 | 15,520.00 | 15,520.00 | -0.70% | 9,323 |
| Aug 22, 2025 | 15,590.00 | 15,870.00 | 15,500.00 | 15,630.00 | 15,630.00 | 0.19% | 15,384 |
| Aug 21, 2025 | 15,490.00 | 15,730.00 | 15,410.00 | 15,600.00 | 15,600.00 | 0.71% | 2,979 |
| Aug 20, 2025 | 15,530.00 | 15,530.00 | 15,410.00 | 15,490.00 | 15,490.00 | -0.26% | 631 |
| Aug 19, 2025 | 15,570.00 | 15,720.00 | 15,510.00 | 15,530.00 | 15,530.00 | -0.26% | 3,279 |
| Aug 18, 2025 | 15,600.00 | 15,620.00 | 15,510.00 | 15,570.00 | 15,570.00 | -0.19% | 1,213 |
| Aug 14, 2025 | 15,510.00 | 15,640.00 | 15,510.00 | 15,600.00 | 15,600.00 | -0.26% | 1,016 |
| Aug 13, 2025 | 15,650.00 | 15,810.00 | 15,450.00 | 15,640.00 | 15,640.00 | -0.26% | 11,472 |
| Aug 12, 2025 | 15,680.00 | 15,710.00 | 15,640.00 | 15,680.00 | 15,680.00 | -0.06% | 2,423 |
| Aug 11, 2025 | 15,750.00 | 15,960.00 | 15,650.00 | 15,690.00 | 15,690.00 | -0.57% | 5,249 |
| Aug 8, 2025 | 15,720.00 | 15,790.00 | 15,720.00 | 15,780.00 | 15,780.00 | -0.06% | 925 |
| Aug 7, 2025 | 15,950.00 | 15,950.00 | 15,710.00 | 15,790.00 | 15,790.00 | - | 934 |
| Aug 6, 2025 | 15,760.00 | 15,920.00 | 15,700.00 | 15,790.00 | 15,790.00 | -0.32% | 4,589 |
| Aug 5, 2025 | 15,880.00 | 15,950.00 | 15,710.00 | 15,840.00 | 15,840.00 | 0.06% | 2,089 |
| Aug 4, 2025 | 15,700.00 | 15,980.00 | 15,640.00 | 15,830.00 | 15,830.00 | 0.19% | 4,858 |
| Aug 1, 2025 | 16,210.00 | 16,210.00 | 15,690.00 | 15,800.00 | 15,800.00 | -1.13% | 12,231 |
| Jul 31, 2025 | 16,040.00 | 16,170.00 | 15,900.00 | 15,980.00 | 15,980.00 | 0.06% | 5,407 |
| Jul 30, 2025 | 15,820.00 | 16,100.00 | 15,820.00 | 15,970.00 | 15,970.00 | 0.06% | 2,861 |
| Jul 29, 2025 | 16,000.00 | 16,150.00 | 15,800.00 | 15,960.00 | 15,960.00 | 0.38% | 2,488 |
| Jul 28, 2025 | 16,010.00 | 16,120.00 | 15,840.00 | 15,900.00 | 15,900.00 | -1.36% | 3,076 |
| Jul 25, 2025 | 16,100.00 | 16,150.00 | 16,050.00 | 16,120.00 | 16,120.00 | 0.12% | 990 |
| Jul 24, 2025 | 16,170.00 | 16,170.00 | 16,060.00 | 16,100.00 | 16,100.00 | -0.43% | 1,031 |