HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW 12,400
+50 (0.40%)
At close: Oct 2, 2026
KRX:000087 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12,280.00 | 12,400.00 | 12,220.00 | 12,400.00 | 12,400.00 | 0.40% | 400 |
| 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 |
| 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% | 1,678 |
| 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 | - | 295 |
| 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% | 1,426 |
| 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 |