HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW · Preferred Stock12,390
+50 (0.41%)
At close: Sep 4, 2026
KRX:000087 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,320.00 | 12,390.00 | 12,310.00 | 12,390.00 | 12,390.00 | 0.41% | 218 |
| Sep 3, 2026 | 12,320.00 | 12,415.00 | 12,320.00 | 12,340.00 | 12,340.00 | 0.16% | 68 |
| Sep 2, 2026 | 12,380.00 | 12,470.00 | 12,310.00 | 12,320.00 | 12,320.00 | -0.48% | 706 |
| Sep 1, 2026 | 12,510.00 | 12,510.00 | 12,300.00 | 12,380.00 | 12,380.00 | 0.08% | 396 |
| Aug 31, 2026 | 12,550.00 | 12,550.00 | 12,350.00 | 12,370.00 | 12,370.00 | 0.08% | 1,942 |
| Aug 28, 2026 | 12,460.00 | 12,460.00 | 12,190.00 | 12,360.00 | 12,360.00 | 0.65% | 153 |
| Aug 27, 2026 | 12,470.00 | 12,470.00 | 12,280.00 | 12,280.00 | 12,280.00 | - | 390 |
| Aug 26, 2026 | 12,400.00 | 12,400.00 | 12,260.00 | 12,280.00 | 12,280.00 | -0.89% | 318 |
| Aug 25, 2026 | 12,340.00 | 12,390.00 | 12,210.00 | 12,390.00 | 12,390.00 | 0.32% | 1,677 |
| Aug 24, 2026 | 12,440.00 | 12,440.00 | 12,310.00 | 12,350.00 | 12,350.00 | -0.72% | 1,386 |
| Aug 21, 2026 | 12,440.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | - | 1,572 |
| Aug 20, 2026 | 12,510.00 | 12,510.00 | 12,200.00 | 12,440.00 | 12,440.00 | 0.89% | 2,451 |
| Aug 19, 2026 | 12,460.00 | 12,460.00 | 12,210.00 | 12,330.00 | 12,330.00 | -1.04% | 1,096 |
| Aug 18, 2026 | 12,580.00 | 12,580.00 | 12,410.00 | 12,460.00 | 12,460.00 | - | 294 |
| Aug 14, 2026 | 12,340.00 | 12,540.00 | 12,340.00 | 12,460.00 | 12,460.00 | 0.56% | 184 |
| Aug 13, 2026 | 12,490.00 | 12,490.00 | 12,360.00 | 12,390.00 | 12,390.00 | -0.24% | 149 |
| Aug 12, 2026 | 12,410.00 | 12,460.00 | 12,340.00 | 12,420.00 | 12,420.00 | 0.08% | 399 |
| Aug 11, 2026 | 12,370.00 | 12,540.00 | 12,340.00 | 12,410.00 | 12,410.00 | 0.49% | 2,039 |
| Aug 10, 2026 | 12,570.00 | 12,570.00 | 12,270.00 | 12,350.00 | 12,350.00 | -0.16% | 2,469 |
| Aug 7, 2026 | 12,300.00 | 12,450.00 | 12,300.00 | 12,370.00 | 12,370.00 | 0.57% | 513 |
| Aug 6, 2026 | 12,420.00 | 12,420.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.97% | 2,044 |
| Aug 5, 2026 | 12,290.00 | 12,510.00 | 12,270.00 | 12,420.00 | 12,420.00 | 1.06% | 1,370 |
| Aug 4, 2026 | 12,240.00 | 12,290.00 | 12,210.00 | 12,290.00 | 12,290.00 | 0.41% | 552 |
| Aug 3, 2026 | 12,340.00 | 12,340.00 | 12,220.00 | 12,240.00 | 12,240.00 | 0.16% | 213 |
| Jul 31, 2026 | 12,390.00 | 12,390.00 | 12,050.00 | 12,220.00 | 12,220.00 | 0.41% | 18,354 |
| Jul 30, 2026 | 12,120.00 | 12,240.00 | 12,040.00 | 12,170.00 | 12,170.00 | 0.50% | 1,180 |
| Jul 29, 2026 | 12,470.00 | 12,480.00 | 11,950.00 | 12,110.00 | 12,110.00 | -0.74% | 2,064 |
| Jul 28, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 1,265 |
| Jul 27, 2026 | 12,430.00 | 12,430.00 | 12,260.00 | 12,300.00 | 12,300.00 | 0.24% | 25,909 |
| Jul 24, 2026 | 12,320.00 | 12,450.00 | 12,260.00 | 12,270.00 | 12,270.00 | -0.24% | 1,634 |
| Jul 23, 2026 | 12,230.00 | 12,300.00 | 12,170.00 | 12,300.00 | 12,300.00 | 0.82% | 1,817 |
| Jul 22, 2026 | 12,300.00 | 12,470.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 3,760 |
| Jul 21, 2026 | 12,260.00 | 12,490.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.49% | 4,122 |
| Jul 20, 2026 | 12,350.00 | 12,540.00 | 12,200.00 | 12,240.00 | 12,240.00 | -0.89% | 4,535 |
| Jul 16, 2026 | 12,300.00 | 12,460.00 | 12,270.00 | 12,350.00 | 12,350.00 | 0.41% | 2,130 |
| Jul 15, 2026 | 12,300.00 | 12,310.00 | 12,280.00 | 12,300.00 | 12,300.00 | 0.24% | 184 |
| Jul 14, 2026 | 12,300.00 | 12,550.00 | 12,120.00 | 12,270.00 | 12,270.00 | -0.08% | 3,710 |
| Jul 13, 2026 | 12,700.00 | 12,700.00 | 12,210.00 | 12,280.00 | 12,280.00 | -0.08% | 731 |
| Jul 10, 2026 | 12,260.00 | 12,310.00 | 12,240.00 | 12,290.00 | 12,290.00 | 0.33% | 2,181 |
| Jul 9, 2026 | 12,650.00 | 12,650.00 | 12,160.00 | 12,250.00 | 12,250.00 | -0.33% | 3,406 |
| Jul 8, 2026 | 12,380.00 | 12,750.00 | 12,270.00 | 12,290.00 | 12,290.00 | -0.73% | 4,517 |
| Jul 7, 2026 | 12,380.00 | 12,380.00 | 12,330.00 | 12,380.00 | 12,380.00 | - | 1,030 |
| Jul 6, 2026 | 12,510.00 | 12,510.00 | 12,320.00 | 12,380.00 | 12,380.00 | - | 1,447 |
| Jul 3, 2026 | 12,300.00 | 12,400.00 | 12,210.00 | 12,380.00 | 12,380.00 | 0.65% | 2,024 |
| Jul 2, 2026 | 12,400.00 | 12,580.00 | 12,230.00 | 12,300.00 | 12,300.00 | -0.81% | 7,763 |
| Jul 1, 2026 | 12,470.00 | 12,530.00 | 12,220.00 | 12,400.00 | 12,400.00 | -0.56% | 11,784 |
| Jun 30, 2026 | 12,460.00 | 12,500.00 | 12,400.00 | 12,470.00 | 12,470.00 | 0.08% | 580 |
| Jun 29, 2026 | 12,430.00 | 12,480.00 | 12,300.00 | 12,460.00 | 12,460.00 | 0.24% | 418 |
| Jun 26, 2026 | 12,430.00 | 12,430.00 | 12,220.00 | 12,430.00 | 12,430.00 | - | 1,756 |
| Jun 25, 2026 | 12,440.00 | 12,450.00 | 12,400.00 | 12,430.00 | 12,430.00 | -0.08% | 442 |