HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 15,320
-80 (-0.52%)
At close: Nov 21, 2025
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15,290.00 | 15,490.00 | 15,290.00 | 15,420.00 | 15,420.00 | 0.72% | 310 |
| Nov 25, 2025 | 15,350.00 | 15,350.00 | 15,300.00 | 15,310.00 | 15,310.00 | -0.26% | 2,790 |
| Nov 24, 2025 | 15,390.00 | 15,400.00 | 15,330.00 | 15,350.00 | 15,350.00 | 0.20% | 251 |
| Nov 21, 2025 | 15,400.00 | 15,400.00 | 15,300.00 | 15,320.00 | 15,320.00 | -0.52% | 979 |
| Nov 20, 2025 | 15,390.00 | 15,480.00 | 15,280.00 | 15,400.00 | 15,400.00 | 1.05% | 3,468 |
| Nov 19, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,240.00 | 15,240.00 | - | 1,017 |
| Nov 18, 2025 | 15,420.00 | 15,480.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.13% | 1,623 |
| Nov 17, 2025 | 15,430.00 | 15,430.00 | 15,230.00 | 15,260.00 | 15,260.00 | -0.07% | 1,259 |
| Nov 14, 2025 | 15,350.00 | 15,370.00 | 15,240.00 | 15,270.00 | 15,270.00 | -0.52% | 3,406 |
| Nov 13, 2025 | 15,340.00 | 15,350.00 | 15,250.00 | 15,350.00 | 15,350.00 | 0.07% | 1,569 |
| Nov 12, 2025 | 15,220.00 | 15,340.00 | 15,220.00 | 15,340.00 | 15,340.00 | 0.79% | 1,490 |
| Nov 11, 2025 | 15,300.00 | 15,330.00 | 15,220.00 | 15,220.00 | 15,220.00 | -0.52% | 5,069 |
| Nov 10, 2025 | 15,390.00 | 15,410.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.66% | 2,171 |
| Nov 7, 2025 | 15,450.00 | 15,500.00 | 15,170.00 | 15,200.00 | 15,200.00 | -0.85% | 2,028 |
| Nov 6, 2025 | 15,300.00 | 15,340.00 | 15,260.00 | 15,330.00 | 15,330.00 | 0.26% | 1,896 |
| Nov 5, 2025 | 15,310.00 | 15,310.00 | 15,100.00 | 15,290.00 | 15,290.00 | 0.20% | 3,868 |
| Nov 4, 2025 | 15,340.00 | 15,340.00 | 15,240.00 | 15,260.00 | 15,260.00 | -0.39% | 2,834 |
| Nov 3, 2025 | 15,440.00 | 15,440.00 | 15,280.00 | 15,320.00 | 15,320.00 | 0.07% | 1,408 |
| Oct 31, 2025 | 15,460.00 | 15,460.00 | 15,280.00 | 15,310.00 | 15,310.00 | -0.33% | 2,088 |
| Oct 30, 2025 | 15,400.00 | 15,490.00 | 15,310.00 | 15,360.00 | 15,360.00 | -0.26% | 3,731 |
| 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% | 317 |
| 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% | 392 |
| 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% | 893 |
| 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% | 980 |
| 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% | 1,777 |
| 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% | 943 |
| Oct 10, 2025 | 15,690.00 | 15,690.00 | 15,510.00 | 15,540.00 | 15,540.00 | - | 1,287 |
| 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 | - | 547 |
| Sep 29, 2025 | 15,560.00 | 15,600.00 | 15,520.00 | 15,520.00 | 15,520.00 | 0.39% | 536 |
| Sep 26, 2025 | 15,560.00 | 15,560.00 | 15,420.00 | 15,460.00 | 15,460.00 | -0.13% | 876 |
| Sep 25, 2025 | 15,570.00 | 15,570.00 | 15,450.00 | 15,480.00 | 15,480.00 | -0.13% | 339 |
| 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 | - | 1,895 |
| 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 | - | 1,482 |
| Sep 17, 2025 | 15,560.00 | 15,560.00 | 15,480.00 | 15,560.00 | 15,560.00 | - | 2,050 |
| Sep 16, 2025 | 15,630.00 | 15,630.00 | 15,540.00 | 15,560.00 | 15,560.00 | -0.26% | 1,016 |
| Sep 15, 2025 | 15,650.00 | 15,660.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 779 |
| Sep 12, 2025 | 15,610.00 | 15,700.00 | 15,570.00 | 15,650.00 | 15,650.00 | 0.26% | 2,503 |
| Sep 11, 2025 | 15,600.00 | 15,610.00 | 15,540.00 | 15,610.00 | 15,610.00 | 0.19% | 1,827 |