HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 15,290
-30 (-0.20%)
Last updated: Nov 4, 2025, 11:47 AM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,310.00 | 15,310.00 | 15,100.00 | 15,290.00 | 15,290.00 | 0.20% | 3,919 |
| Nov 4, 2025 | 15,340.00 | 15,340.00 | 15,240.00 | 15,260.00 | 15,260.00 | -0.39% | 2,872 |
| Nov 3, 2025 | 15,440.00 | 15,440.00 | 15,280.00 | 15,320.00 | 15,320.00 | 0.07% | 1,416 |
| Oct 31, 2025 | 15,460.00 | 15,460.00 | 15,280.00 | 15,310.00 | 15,310.00 | -0.33% | 2,399 |
| Oct 30, 2025 | 15,400.00 | 15,490.00 | 15,310.00 | 15,360.00 | 15,360.00 | -0.26% | 3,736 |
| Oct 29, 2025 | 15,530.00 | 15,530.00 | 14,610.00 | 15,400.00 | 15,400.00 | -0.81% | 10,766 |
| Oct 28, 2025 | 15,500.00 | 15,550.00 | 15,480.00 | 15,525.00 | 15,525.00 | 0.16% | 326 |
| Oct 27, 2025 | 15,460.00 | 15,510.00 | 15,460.00 | 15,500.00 | 15,500.00 | -0.06% | 1,764 |
| Oct 24, 2025 | 15,580.00 | 15,580.00 | 15,480.00 | 15,510.00 | 15,510.00 | 0.06% | 402 |
| Oct 23, 2025 | 15,500.00 | 15,540.00 | 15,460.00 | 15,500.00 | 15,500.00 | 0.06% | 2,103 |
| Oct 22, 2025 | 15,500.00 | 15,570.00 | 15,470.00 | 15,490.00 | 15,490.00 | -0.06% | 907 |
| Oct 21, 2025 | 15,520.00 | 15,540.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.13% | 1,386 |
| Oct 20, 2025 | 15,550.00 | 15,570.00 | 15,480.00 | 15,520.00 | 15,520.00 | -0.06% | 1,052 |
| Oct 17, 2025 | 15,510.00 | 15,580.00 | 15,510.00 | 15,530.00 | 15,530.00 | 0.13% | 391 |
| Oct 16, 2025 | 15,540.00 | 15,650.00 | 15,400.00 | 15,510.00 | 15,510.00 | -0.19% | 6,567 |
| Oct 15, 2025 | 15,520.00 | 15,550.00 | 15,490.00 | 15,540.00 | 15,540.00 | 0.13% | 1,945 |
| Oct 14, 2025 | 15,550.00 | 15,550.00 | 15,510.00 | 15,520.00 | 15,520.00 | -0.32% | 934 |
| Oct 13, 2025 | 15,550.00 | 15,570.00 | 15,490.00 | 15,570.00 | 15,570.00 | 0.19% | 985 |
| Oct 10, 2025 | 15,690.00 | 15,690.00 | 15,510.00 | 15,540.00 | 15,540.00 | - | 1,292 |
| 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 |