HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 12,160
+40 (0.33%)
Nov 13, 2026, 3:30 PM KST
KRX:000087 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12,280.00 | 12,280.00 | 12,130.00 | 12,160.00 | 12,160.00 | 0.33% | 79 |
| Nov 12, 2026 | 12,100.00 | 12,290.00 | 12,050.00 | 12,120.00 | 12,120.00 | -0.16% | 1,282 |
| Nov 11, 2026 | 12,010.00 | 12,150.00 | 12,010.00 | 12,140.00 | 12,140.00 | - | 244 |
| Nov 10, 2026 | 12,060.00 | 12,290.00 | 12,060.00 | 12,140.00 | 12,140.00 | -0.16% | 213 |
| Nov 9, 2026 | 12,340.00 | 12,340.00 | 12,020.00 | 12,160.00 | 12,160.00 | 1.00% | 961 |
| Nov 6, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,040.00 | 12,040.00 | -0.99% | 1,709 |
| Nov 5, 2026 | 12,120.00 | 12,220.00 | 12,120.00 | 12,160.00 | 12,160.00 | 0.41% | 1,195 |
| Nov 4, 2026 | 12,350.00 | 12,350.00 | 12,060.00 | 12,110.00 | 12,110.00 | 0.17% | 546 |
| Nov 3, 2026 | 12,100.00 | 12,240.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.33% | 948 |
| Nov 2, 2026 | 12,030.00 | 12,130.00 | 12,030.00 | 12,130.00 | 12,130.00 | 0.25% | 283 |
| Oct 30, 2026 | 12,170.00 | 12,180.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.25% | 743 |
| Oct 29, 2026 | 12,260.00 | 12,260.00 | 12,100.00 | 12,130.00 | 12,130.00 | -1.06% | 186 |
| Oct 28, 2026 | 12,110.00 | 12,260.00 | 12,080.00 | 12,260.00 | 12,260.00 | 1.24% | 1,004 |
| Oct 27, 2026 | 12,120.00 | 12,290.00 | 12,090.00 | 12,110.00 | 12,110.00 | - | 707 |
| Oct 26, 2026 | 12,400.00 | 12,400.00 | 12,110.00 | 12,110.00 | 12,110.00 | -0.16% | 736 |
| Oct 23, 2026 | 12,100.00 | 12,450.00 | 12,100.00 | 12,130.00 | 12,130.00 | -1.14% | 821 |
| Oct 22, 2026 | 12,310.00 | 12,350.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.32% | 1,141 |
| Oct 21, 2026 | 12,400.00 | 12,450.00 | 12,280.00 | 12,310.00 | 12,310.00 | 0.24% | 1,114 |
| Oct 20, 2026 | 12,300.00 | 12,450.00 | 12,250.00 | 12,280.00 | 12,280.00 | -0.16% | 459 |
| Oct 19, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.65% | 1,840 |
| Oct 16, 2026 | 12,500.00 | 12,500.00 | 12,120.00 | 12,220.00 | 12,220.00 | 0.99% | 3,604 |
| Oct 15, 2026 | 12,230.00 | 12,380.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.55% | 1,295 |
| Oct 14, 2026 | 12,440.00 | 12,440.00 | 12,270.00 | 12,290.00 | 12,290.00 | 0.24% | 1,106 |
| Oct 13, 2026 | 12,470.00 | 12,470.00 | 12,190.00 | 12,260.00 | 12,260.00 | -0.08% | 543 |
| Oct 12, 2026 | 12,530.00 | 12,530.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.41% | 344 |
| Oct 8, 2026 | 12,200.00 | 12,360.00 | 12,200.00 | 12,320.00 | 12,320.00 | 0.08% | 630 |
| Oct 7, 2026 | 12,450.00 | 12,450.00 | 12,310.00 | 12,310.00 | 12,310.00 | -0.65% | 85 |
| Oct 6, 2026 | 12,430.00 | 12,430.00 | 12,310.00 | 12,390.00 | 12,390.00 | -0.08% | 176 |
| Oct 2, 2026 | 12,280.00 | 12,400.00 | 12,220.00 | 12,400.00 | 12,400.00 | 0.40% | 405 |
| Oct 1, 2026 | 12,080.00 | 12,350.00 | 12,080.00 | 12,350.00 | 12,350.00 | 0.49% | 1,021 |
| Sep 30, 2026 | 12,100.00 | 12,310.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.32% | 536 |
| Sep 29, 2026 | 12,300.00 | 12,470.00 | 12,190.00 | 12,330.00 | 12,330.00 | 0.16% | 2,237 |
| Sep 28, 2026 | 12,250.00 | 12,490.00 | 12,210.00 | 12,310.00 | 12,310.00 | - | 2,106 |
| Sep 23, 2026 | 12,260.00 | 12,310.00 | 12,260.00 | 12,310.00 | 12,310.00 | -0.32% | 121 |
| Sep 22, 2026 | 12,350.00 | 12,350.00 | 12,220.00 | 12,350.00 | 12,350.00 | - | 224 |
| Sep 21, 2026 | 12,350.00 | 12,350.00 | 12,260.00 | 12,350.00 | 12,350.00 | - | 585 |
| Sep 18, 2026 | 12,300.00 | 12,500.00 | 12,270.00 | 12,350.00 | 12,350.00 | 0.24% | 483 |
| Sep 17, 2026 | 12,360.00 | 12,440.00 | 12,320.00 | 12,320.00 | 12,320.00 | -0.32% | 246 |
| Sep 16, 2026 | 12,400.00 | 12,400.00 | 12,360.00 | 12,360.00 | 12,360.00 | -0.40% | 97 |
| Sep 15, 2026 | 12,460.00 | 12,460.00 | 12,300.00 | 12,410.00 | 12,410.00 | 0.81% | 656 |
| Sep 14, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,310.00 | 12,310.00 | -0.16% | 342 |
| Sep 11, 2026 | 12,310.00 | 12,420.00 | 12,270.00 | 12,330.00 | 12,330.00 | 0.16% | 945 |
| Sep 10, 2026 | 12,280.00 | 12,330.00 | 12,250.00 | 12,310.00 | 12,310.00 | -0.16% | 218 |
| Sep 9, 2026 | 12,380.00 | 12,380.00 | 12,300.00 | 12,330.00 | 12,330.00 | -0.40% | 388 |
| Sep 8, 2026 | 12,420.00 | 12,420.00 | 12,370.00 | 12,380.00 | 12,380.00 | -0.08% | 237 |
| Sep 7, 2026 | 12,580.00 | 12,580.00 | 12,300.00 | 12,390.00 | 12,390.00 | - | 605 |
| Sep 4, 2026 | 12,320.00 | 12,390.00 | 12,310.00 | 12,390.00 | 12,390.00 | 0.41% | 219 |
| 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% | 403 |