HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 15,560
+80 (0.52%)
At close: Sep 8, 2025
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 16,110.00 | 16,200.00 | 16,100.00 | 16,170.00 | 16,170.00 | 0.25% | 836 |
| Jul 22, 2025 | 16,240.00 | 16,270.00 | 16,100.00 | 16,130.00 | 16,130.00 | -0.43% | 2,788 |
| Jul 21, 2025 | 16,290.00 | 16,400.00 | 16,160.00 | 16,200.00 | 16,200.00 | 0.06% | 149 |
| Jul 18, 2025 | 16,170.00 | 16,210.00 | 16,040.00 | 16,190.00 | 16,190.00 | 0.12% | 2,582 |
| Jul 17, 2025 | 16,300.00 | 16,330.00 | 16,160.00 | 16,170.00 | 16,170.00 | -0.06% | 2,444 |
| Jul 16, 2025 | 16,300.00 | 16,300.00 | 16,150.00 | 16,180.00 | 16,180.00 | -0.25% | 855 |
| Jul 15, 2025 | 16,340.00 | 16,340.00 | 16,200.00 | 16,220.00 | 16,220.00 | -0.37% | 1,977 |
| Jul 14, 2025 | 16,170.00 | 16,400.00 | 16,170.00 | 16,280.00 | 16,280.00 | 0.68% | 5,929 |
| Jul 11, 2025 | 16,170.00 | 16,230.00 | 16,130.00 | 16,170.00 | 16,170.00 | - | 643 |
| Jul 10, 2025 | 16,150.00 | 16,240.00 | 16,130.00 | 16,170.00 | 16,170.00 | 0.12% | 1,652 |
| Jul 9, 2025 | 15,950.00 | 16,150.00 | 15,940.00 | 16,150.00 | 16,150.00 | 1.32% | 3,910 |
| Jul 8, 2025 | 15,890.00 | 16,030.00 | 15,890.00 | 15,940.00 | 15,940.00 | -0.06% | 1,966 |
| Jul 7, 2025 | 15,820.00 | 16,050.00 | 15,810.00 | 15,950.00 | 15,950.00 | 0.82% | 5,057 |
| Jul 4, 2025 | 15,980.00 | 16,070.00 | 15,790.00 | 15,820.00 | 15,820.00 | -1.00% | 3,719 |
| Jul 3, 2025 | 15,950.00 | 16,070.00 | 15,920.00 | 15,980.00 | 15,980.00 | 0.25% | 6,667 |
| Jul 2, 2025 | 16,000.00 | 16,180.00 | 15,740.00 | 15,940.00 | 15,940.00 | -0.19% | 15,589 |
| Jul 1, 2025 | 15,790.00 | 16,200.00 | 15,790.00 | 15,970.00 | 15,970.00 | 1.01% | 25,303 |
| Jun 30, 2025 | 15,860.00 | 15,860.00 | 15,440.00 | 15,810.00 | 15,810.00 | 0.32% | 3,225 |