HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,100
+100 (0.77%)
Jun 2, 2026, 3:17 PM KST
KRX:000087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13,080.00 | 13,130.00 | 12,990.00 | 13,100.00 | 13,100.00 | 0.77% | 2,231 |
| Jun 1, 2026 | 13,060.00 | 13,270.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.89% | 5,393 |
| May 29, 2026 | 13,360.00 | 13,740.00 | 13,210.00 | 13,250.00 | 13,250.00 | -0.45% | 1,813 |
| May 28, 2026 | 13,560.00 | 13,600.00 | 13,210.00 | 13,310.00 | 13,310.00 | -1.92% | 4,449 |
| May 27, 2026 | 13,650.00 | 13,650.00 | 13,520.00 | 13,570.00 | 13,570.00 | -0.59% | 2,397 |
| May 26, 2026 | 13,710.00 | 13,750.00 | 13,620.00 | 13,650.00 | 13,650.00 | -0.44% | 3,825 |
| May 22, 2026 | 13,700.00 | 13,780.00 | 13,690.00 | 13,710.00 | 13,710.00 | -0.22% | 3,743 |
| May 21, 2026 | 13,750.00 | 13,890.00 | 13,740.00 | 13,740.00 | 13,740.00 | -0.07% | 2,076 |
| May 20, 2026 | 13,750.00 | 13,780.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.22% | 1,916 |
| May 19, 2026 | 13,760.00 | 13,830.00 | 13,740.00 | 13,780.00 | 13,780.00 | -0.14% | 1,670 |
| May 18, 2026 | 13,860.00 | 13,860.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.43% | 1,506 |
| May 15, 2026 | 13,940.00 | 13,990.00 | 13,860.00 | 13,860.00 | 13,860.00 | -0.29% | 2,046 |
| May 14, 2026 | 13,850.00 | 13,970.00 | 13,840.00 | 13,900.00 | 13,900.00 | 0.43% | 2,418 |
| May 13, 2026 | 13,840.00 | 13,940.00 | 13,760.00 | 13,840.00 | 13,840.00 | 0.14% | 2,010 |
| May 12, 2026 | 13,950.00 | 13,950.00 | 13,810.00 | 13,820.00 | 13,820.00 | -0.93% | 5,387 |
| May 11, 2026 | 13,960.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.64% | 2,574 |
| May 8, 2026 | 14,000.00 | 14,040.00 | 13,990.00 | 14,040.00 | 14,040.00 | 0.29% | 1,037 |
| May 7, 2026 | 14,030.00 | 14,090.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.21% | 457 |
| May 6, 2026 | 14,060.00 | 14,060.00 | 14,000.00 | 14,030.00 | 14,030.00 | -0.36% | 2,159 |
| May 4, 2026 | 14,100.00 | 14,110.00 | 14,040.00 | 14,080.00 | 14,080.00 | 0.21% | 1,637 |
| Apr 30, 2026 | 14,080.00 | 14,080.00 | 14,040.00 | 14,050.00 | 14,050.00 | -0.21% | 308 |
| Apr 29, 2026 | 14,060.00 | 14,085.00 | 14,040.00 | 14,080.00 | 14,080.00 | 0.14% | 1,590 |
| Apr 28, 2026 | 14,060.00 | 14,090.00 | 14,020.00 | 14,060.00 | 14,060.00 | - | 972 |
| Apr 27, 2026 | 14,070.00 | 14,070.00 | 14,020.00 | 14,060.00 | 14,060.00 | - | 706 |
| Apr 24, 2026 | 14,020.00 | 14,070.00 | 14,010.00 | 14,060.00 | 14,060.00 | 0.29% | 555 |
| Apr 23, 2026 | 14,030.00 | 14,090.00 | 13,980.00 | 14,020.00 | 14,020.00 | - | 2,019 |
| Apr 22, 2026 | 14,040.00 | 14,055.00 | 14,000.00 | 14,020.00 | 14,020.00 | -0.14% | 1,735 |
| Apr 21, 2026 | 14,090.00 | 14,150.00 | 14,040.00 | 14,040.00 | 14,040.00 | -0.07% | 1,669 |
| Apr 20, 2026 | 14,130.00 | 14,210.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.57% | 755 |
| Apr 17, 2026 | 14,120.00 | 14,140.00 | 14,100.00 | 14,130.00 | 14,130.00 | 0.07% | 773 |
| Apr 16, 2026 | 14,100.00 | 14,160.00 | 14,070.00 | 14,120.00 | 14,120.00 | 0.14% | 2,210 |
| Apr 15, 2026 | 14,090.00 | 14,130.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.07% | 1,992 |
| Apr 14, 2026 | 14,050.00 | 14,150.00 | 14,050.00 | 14,090.00 | 14,090.00 | 0.28% | 1,079 |
| Apr 13, 2026 | 14,040.00 | 14,360.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.07% | 1,067 |
| Apr 10, 2026 | 14,030.00 | 14,110.00 | 14,010.00 | 14,040.00 | 14,040.00 | 0.07% | 2,803 |
| Apr 9, 2026 | 14,020.00 | 14,360.00 | 14,000.00 | 14,030.00 | 14,030.00 | 0.07% | 2,129 |
| Apr 8, 2026 | 13,980.00 | 14,090.00 | 13,930.00 | 14,020.00 | 14,020.00 | 0.36% | 2,786 |
| Apr 7, 2026 | 13,970.00 | 13,980.00 | 13,960.00 | 13,970.00 | 13,970.00 | 0.07% | 378 |
| Apr 6, 2026 | 13,960.00 | 14,030.00 | 13,910.00 | 13,960.00 | 13,960.00 | 0.07% | 2,301 |
| Apr 3, 2026 | 13,950.00 | 13,990.00 | 13,900.00 | 13,950.00 | 13,950.00 | 0.07% | 3,692 |
| Apr 2, 2026 | 13,970.00 | 14,030.00 | 13,900.00 | 13,940.00 | 13,940.00 | -0.07% | 866 |
| Apr 1, 2026 | 13,950.00 | 14,010.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.07% | 1,650 |
| Mar 31, 2026 | 13,980.00 | 13,980.00 | 13,900.00 | 13,960.00 | 13,960.00 | -0.07% | 1,204 |
| Mar 30, 2026 | 13,880.00 | 13,980.00 | 13,880.00 | 13,970.00 | 13,970.00 | 0.07% | 387 |
| Mar 27, 2026 | 13,970.00 | 14,000.00 | 13,890.00 | 13,960.00 | 13,960.00 | - | 1,064 |
| Mar 26, 2026 | 14,470.00 | 14,470.00 | 13,950.00 | 13,960.00 | 13,960.00 | -0.14% | 1,044 |
| Mar 25, 2026 | 13,970.00 | 14,000.00 | 13,950.00 | 13,980.00 | 13,980.00 | 0.14% | 1,474 |
| Mar 24, 2026 | 13,990.00 | 14,030.00 | 13,880.00 | 13,960.00 | 13,960.00 | 0.36% | 2,609 |
| Mar 23, 2026 | 14,060.00 | 14,060.00 | 13,910.00 | 13,910.00 | 13,910.00 | -1.07% | 2,807 |
| Mar 20, 2026 | 14,040.00 | 14,070.00 | 14,010.00 | 14,060.00 | 14,060.00 | 0.14% | 707 |