HITEJINRO Co., Ltd. (KRX:000087)
South Korea · Delayed Price · Currency is KRW · Preferred Stock12,300
+60 (0.49%)
Jul 21, 2026, 3:30 PM KST
KRX:000087 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,440.00 | 12,440.00 | -0.96% | 1,603 |
| Jun 23, 2026 | 12,650.00 | 12,690.00 | 12,550.00 | 12,560.00 | 12,560.00 | -0.71% | 2,093 |
| Jun 22, 2026 | 12,730.00 | 12,740.00 | 12,620.00 | 12,650.00 | 12,650.00 | -0.55% | 1,615 |
| Jun 19, 2026 | 12,720.00 | 13,090.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.39% | 10,273 |
| Jun 18, 2026 | 12,970.00 | 13,200.00 | 12,760.00 | 12,770.00 | 12,770.00 | -1.54% | 6,098 |
| Jun 17, 2026 | 12,980.00 | 13,160.00 | 12,870.00 | 12,970.00 | 12,970.00 | 0.15% | 5,485 |
| Jun 16, 2026 | 12,630.00 | 13,190.00 | 12,630.00 | 12,950.00 | 12,950.00 | 0.08% | 4,094 |
| Jun 15, 2026 | 13,030.00 | 13,170.00 | 12,580.00 | 12,940.00 | 12,940.00 | 0.39% | 1,648 |
| Jun 12, 2026 | 12,830.00 | 12,990.00 | 12,820.00 | 12,890.00 | 12,890.00 | 0.55% | 1,537 |
| Jun 11, 2026 | 13,090.00 | 13,210.00 | 12,760.00 | 12,820.00 | 12,820.00 | -0.16% | 2,036 |
| Jun 10, 2026 | 12,880.00 | 13,250.00 | 12,760.00 | 12,840.00 | 12,840.00 | -0.08% | 6,544 |
| Jun 9, 2026 | 12,840.00 | 13,290.00 | 12,720.00 | 12,850.00 | 12,850.00 | 0.63% | 3,997 |
| Jun 8, 2026 | 13,390.00 | 13,390.00 | 12,770.00 | 12,770.00 | 12,770.00 | -1.84% | 3,890 |
| Jun 5, 2026 | 13,600.00 | 13,600.00 | 12,990.00 | 13,010.00 | 13,010.00 | -1.51% | 1,653 |
| Jun 4, 2026 | 13,170.00 | 13,390.00 | 13,170.00 | 13,210.00 | 13,210.00 | 0.84% | 858 |
| 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 |