HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 14,050
+10 (0.07%)
Last updated: Mar 20, 2026, 11:37 AM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 14,090.00 | 14,090.00 | 14,000.00 | 14,040.00 | 14,040.00 | -0.14% | 465 |
| Mar 18, 2026 | 14,090.00 | 14,130.00 | 14,010.00 | 14,060.00 | 14,060.00 | 0.07% | 2,045 |
| Mar 17, 2026 | 14,030.00 | 14,090.00 | 14,020.00 | 14,050.00 | 14,050.00 | 0.14% | 1,452 |
| Mar 16, 2026 | 14,050.00 | 14,070.00 | 14,000.00 | 14,030.00 | 14,030.00 | -0.14% | 934 |
| Mar 13, 2026 | 14,090.00 | 14,130.00 | 13,860.00 | 14,050.00 | 14,050.00 | -0.28% | 1,315 |
| Mar 12, 2026 | 14,140.00 | 14,180.00 | 14,080.00 | 14,090.00 | 14,090.00 | -0.35% | 1,013 |
| Mar 11, 2026 | 14,040.00 | 14,150.00 | 14,040.00 | 14,140.00 | 14,140.00 | 0.71% | 2,295 |
| Mar 10, 2026 | 14,010.00 | 14,220.00 | 14,010.00 | 14,040.00 | 14,040.00 | 0.29% | 1,374 |
| Mar 9, 2026 | 14,020.00 | 14,030.00 | 13,860.00 | 14,000.00 | 14,000.00 | -0.50% | 1,719 |
| Mar 6, 2026 | 14,090.00 | 14,090.00 | 14,020.00 | 14,070.00 | 14,070.00 | -0.21% | 708 |
| Mar 5, 2026 | 13,890.00 | 14,120.00 | 13,850.00 | 14,100.00 | 14,100.00 | 2.40% | 2,075 |
| Mar 4, 2026 | 14,190.00 | 14,190.00 | 13,760.00 | 13,770.00 | 13,770.00 | -2.96% | 10,949 |
| Mar 3, 2026 | 14,360.00 | 14,360.00 | 14,190.00 | 14,190.00 | 14,190.00 | -1.18% | 8,542 |
| Feb 27, 2026 | 14,380.00 | 14,390.00 | 14,350.00 | 14,360.00 | 14,360.00 | -0.14% | 2,017 |
| Feb 26, 2026 | 14,380.00 | 14,460.00 | 14,380.00 | 14,380.00 | 14,380.00 | -0.42% | 6,503 |
| Feb 25, 2026 | 14,460.00 | 14,470.00 | 14,360.00 | 14,440.00 | 14,440.00 | -0.14% | 2,939 |
| Feb 24, 2026 | 14,500.00 | 14,500.00 | 14,430.00 | 14,460.00 | 14,460.00 | -0.28% | 1,645 |
| Feb 23, 2026 | 14,460.00 | 14,540.00 | 14,460.00 | 14,500.00 | 14,500.00 | 0.35% | 1,965 |
| Feb 20, 2026 | 14,450.00 | 14,490.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 4,778 |
| Feb 19, 2026 | 14,450.00 | 14,470.00 | 14,390.00 | 14,450.00 | 14,450.00 | 0.21% | 4,407 |
| Feb 13, 2026 | 14,430.00 | 14,470.00 | 14,400.00 | 14,420.00 | 14,420.00 | -0.07% | 1,317 |
| Feb 12, 2026 | 14,400.00 | 14,510.00 | 14,380.00 | 14,430.00 | 14,430.00 | 0.21% | 5,800 |
| Feb 11, 2026 | 14,340.00 | 14,470.00 | 14,340.00 | 14,400.00 | 14,400.00 | 0.42% | 1,995 |
| Feb 10, 2026 | 14,210.00 | 14,390.00 | 14,200.00 | 14,340.00 | 14,340.00 | 0.99% | 3,087 |
| Feb 9, 2026 | 14,210.00 | 14,220.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.07% | 1,940 |
| Feb 6, 2026 | 14,200.00 | 14,240.00 | 14,190.00 | 14,210.00 | 14,210.00 | 0.07% | 988 |
| Feb 5, 2026 | 14,200.00 | 14,320.00 | 14,180.00 | 14,200.00 | 14,200.00 | - | 5,078 |
| Feb 4, 2026 | 14,050.00 | 14,200.00 | 14,030.00 | 14,200.00 | 14,200.00 | 1.00% | 4,147 |
| Feb 3, 2026 | 14,250.00 | 14,250.00 | 14,010.00 | 14,060.00 | 14,060.00 | -0.64% | 7,338 |
| Feb 2, 2026 | 14,250.00 | 14,250.00 | 14,030.00 | 14,150.00 | 14,150.00 | -0.63% | 7,735 |
| Jan 30, 2026 | 14,300.00 | 14,300.00 | 14,200.00 | 14,240.00 | 14,240.00 | -0.28% | 3,400 |
| Jan 29, 2026 | 14,290.00 | 14,290.00 | 14,230.00 | 14,280.00 | 14,280.00 | -0.07% | 3,817 |
| Jan 28, 2026 | 14,400.00 | 14,400.00 | 14,290.00 | 14,290.00 | 14,290.00 | -0.76% | 7,058 |
| Jan 27, 2026 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.21% | 3,913 |
| Jan 26, 2026 | 14,450.00 | 14,810.00 | 14,380.00 | 14,430.00 | 14,430.00 | -0.14% | 3,935 |
| Jan 23, 2026 | 14,590.00 | 14,590.00 | 14,360.00 | 14,450.00 | 14,450.00 | 0.77% | 3,340 |
| Jan 22, 2026 | 14,330.00 | 14,360.00 | 14,300.00 | 14,340.00 | 14,340.00 | - | 2,521 |
| Jan 21, 2026 | 14,310.00 | 14,350.00 | 14,310.00 | 14,340.00 | 14,340.00 | -0.14% | 2,208 |
| Jan 20, 2026 | 14,390.00 | 14,390.00 | 14,340.00 | 14,360.00 | 14,360.00 | -0.21% | 4,765 |
| Jan 19, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,390.00 | 14,390.00 | -0.76% | 8,840 |
| Jan 16, 2026 | 14,480.00 | 14,510.00 | 14,380.00 | 14,500.00 | 14,500.00 | 0.28% | 4,672 |
| Jan 15, 2026 | 14,800.00 | 14,800.00 | 14,430.00 | 14,460.00 | 14,460.00 | -0.96% | 10,513 |
| Jan 14, 2026 | 14,580.00 | 14,820.00 | 14,490.00 | 14,600.00 | 14,600.00 | 0.14% | 3,810 |
| Jan 13, 2026 | 14,750.00 | 14,750.00 | 14,470.00 | 14,580.00 | 14,580.00 | -0.55% | 6,757 |
| Jan 12, 2026 | 14,810.00 | 14,810.00 | 14,550.00 | 14,660.00 | 14,660.00 | -1.01% | 6,884 |
| 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 |