HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 14,200
+10 (0.07%)
Feb 5, 2026, 3:30 PM KST
HITEJINRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 15,140.00 | 15,180.00 | 15,090.00 | 15,090.00 | 15,090.00 | -0.20% | 883 |
| Dec 30, 2025 | 15,540.00 | 15,540.00 | 15,100.00 | 15,120.00 | 15,120.00 | -0.53% | 2,161 |
| Dec 29, 2025 | 15,410.00 | 15,410.00 | 15,020.00 | 15,200.00 | 15,200.00 | -1.94% | 3,415 |
| Dec 26, 2025 | 15,510.00 | 15,530.00 | 15,450.00 | 15,500.00 | 14,750.00 | -0.06% | 7,206 |
| Dec 24, 2025 | 15,450.00 | 15,570.00 | 15,380.00 | 15,510.00 | 14,759.52 | 0.13% | 3,673 |
| Dec 23, 2025 | 15,460.00 | 15,500.00 | 15,440.00 | 15,490.00 | 14,740.48 | 0.19% | 1,708 |
| Dec 22, 2025 | 15,430.00 | 15,490.00 | 15,430.00 | 15,460.00 | 14,711.94 | 0.06% | 4,186 |
| Dec 19, 2025 | 15,480.00 | 15,480.00 | 15,410.00 | 15,450.00 | 14,702.42 | 0.13% | 465 |
| Dec 18, 2025 | 15,410.00 | 15,470.00 | 15,390.00 | 15,430.00 | 14,683.39 | 0.06% | 490 |
| Dec 17, 2025 | 15,450.00 | 15,450.00 | 15,350.00 | 15,420.00 | 14,673.87 | - | 1,217 |
| Dec 16, 2025 | 15,430.00 | 15,430.00 | 15,350.00 | 15,420.00 | 14,673.87 | - | 2,958 |
| Dec 15, 2025 | 15,430.00 | 15,440.00 | 15,350.00 | 15,420.00 | 14,673.87 | -0.06% | 3,937 |
| Dec 12, 2025 | 15,450.00 | 15,510.00 | 15,380.00 | 15,430.00 | 14,683.39 | 0.33% | 2,477 |
| Dec 11, 2025 | 15,440.00 | 15,450.00 | 15,370.00 | 15,380.00 | 14,635.81 | -0.06% | 414 |
| Dec 10, 2025 | 15,400.00 | 15,420.00 | 15,360.00 | 15,390.00 | 14,645.32 | -0.06% | 702 |
| Dec 9, 2025 | 15,350.00 | 15,440.00 | 15,350.00 | 15,400.00 | 14,654.84 | - | 428 |
| Dec 8, 2025 | 15,440.00 | 15,450.00 | 15,360.00 | 15,400.00 | 14,654.84 | -0.32% | 1,869 |
| Dec 5, 2025 | 15,420.00 | 15,460.00 | 15,400.00 | 15,450.00 | 14,702.42 | 0.19% | 470 |
| Dec 4, 2025 | 15,510.00 | 15,510.00 | 15,420.00 | 15,420.00 | 14,673.87 | - | 616 |
| Dec 3, 2025 | 15,470.00 | 15,550.00 | 15,410.00 | 15,420.00 | 14,673.87 | -0.32% | 1,636 |
| Dec 2, 2025 | 15,500.00 | 15,500.00 | 15,400.00 | 15,470.00 | 14,721.45 | -0.19% | 988 |
| Dec 1, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,750.00 | 0.13% | 1,046 |
| Nov 28, 2025 | 15,460.00 | 15,480.00 | 15,420.00 | 15,480.00 | 14,730.97 | 0.32% | 337 |
| Nov 27, 2025 | 15,450.00 | 15,470.00 | 15,430.00 | 15,430.00 | 14,683.39 | 0.06% | 1,621 |
| Nov 26, 2025 | 15,290.00 | 15,490.00 | 15,290.00 | 15,420.00 | 14,673.87 | 0.72% | 310 |
| Nov 25, 2025 | 15,350.00 | 15,350.00 | 15,300.00 | 15,310.00 | 14,569.19 | -0.26% | 2,790 |