Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 9,230.00
+160.00 (1.76%)
Mar 20, 2026, 12:28 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 9,140.00 | 9,140.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.77% | 16,684 |
| Mar 18, 2026 | 9,110.00 | 9,230.00 | 9,110.00 | 9,140.00 | 9,140.00 | 0.33% | 8,353 |
| Mar 17, 2026 | 9,060.00 | 9,180.00 | 9,040.00 | 9,110.00 | 9,110.00 | 0.89% | 9,595 |
| Mar 16, 2026 | 9,040.00 | 9,220.00 | 9,010.00 | 9,030.00 | 9,030.00 | -1.10% | 14,107 |
| Mar 13, 2026 | 9,150.00 | 9,170.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.44% | 19,258 |
| Mar 12, 2026 | 9,160.00 | 9,250.00 | 9,070.00 | 9,170.00 | 9,170.00 | 0.44% | 15,696 |
| Mar 11, 2026 | 9,050.00 | 9,320.00 | 8,990.00 | 9,130.00 | 9,130.00 | 2.58% | 23,326 |
| Mar 10, 2026 | 8,910.00 | 9,030.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 18,336 |
| Mar 9, 2026 | 9,160.00 | 9,160.00 | 8,750.00 | 8,900.00 | 8,900.00 | -3.37% | 31,376 |
| Mar 6, 2026 | 9,240.00 | 9,240.00 | 9,120.00 | 9,210.00 | 9,210.00 | - | 27,280 |
| Mar 5, 2026 | 9,120.00 | 9,340.00 | 9,110.00 | 9,210.00 | 9,210.00 | 2.33% | 25,824 |
| Mar 4, 2026 | 9,260.00 | 9,420.00 | 8,970.00 | 9,000.00 | 9,000.00 | -5.46% | 87,573 |
| Mar 3, 2026 | 9,600.00 | 9,690.00 | 9,480.00 | 9,520.00 | 9,520.00 | -2.26% | 49,032 |
| Feb 27, 2026 | 9,890.00 | 9,890.00 | 9,690.00 | 9,740.00 | 9,740.00 | -1.52% | 39,325 |
| Feb 26, 2026 | 9,980.00 | 10,020.00 | 9,810.00 | 9,890.00 | 9,890.00 | -1.10% | 43,016 |
| Feb 25, 2026 | 9,980.00 | 10,050.00 | 9,880.00 | 10,000.00 | 10,000.00 | 0.30% | 46,869 |
| Feb 24, 2026 | 9,930.00 | 9,980.00 | 9,750.00 | 9,970.00 | 9,970.00 | 0.40% | 34,165 |
| Feb 23, 2026 | 9,800.00 | 9,950.00 | 9,800.00 | 9,930.00 | 9,930.00 | 1.33% | 47,517 |
| Feb 20, 2026 | 9,760.00 | 9,870.00 | 9,710.00 | 9,800.00 | 9,800.00 | 0.41% | 42,259 |
| Feb 19, 2026 | 9,660.00 | 9,780.00 | 9,650.00 | 9,760.00 | 9,760.00 | 1.04% | 67,260 |
| Feb 13, 2026 | 9,680.00 | 9,740.00 | 9,500.00 | 9,660.00 | 9,660.00 | -0.21% | 55,646 |
| Feb 12, 2026 | 9,680.00 | 9,730.00 | 9,600.00 | 9,680.00 | 9,680.00 | 0.83% | 27,717 |
| Feb 11, 2026 | 9,550.00 | 9,800.00 | 9,550.00 | 9,600.00 | 9,600.00 | 0.52% | 64,026 |
| Feb 10, 2026 | 9,490.00 | 9,600.00 | 9,410.00 | 9,550.00 | 9,550.00 | 1.49% | 24,281 |
| Feb 9, 2026 | 9,320.00 | 9,460.00 | 9,320.00 | 9,410.00 | 9,410.00 | 0.97% | 27,258 |
| Feb 6, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,320.00 | 9,320.00 | -3.02% | 28,680 |
| Feb 5, 2026 | 9,560.00 | 9,710.00 | 9,470.00 | 9,610.00 | 9,610.00 | 0.31% | 37,801 |
| Feb 4, 2026 | 9,350.00 | 9,620.00 | 9,310.00 | 9,580.00 | 9,580.00 | 2.46% | 48,182 |
| Feb 3, 2026 | 9,270.00 | 9,390.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.86% | 41,787 |
| Feb 2, 2026 | 9,430.00 | 9,480.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.90% | 52,420 |
| Jan 30, 2026 | 9,540.00 | 9,620.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.53% | 49,314 |
| Jan 29, 2026 | 9,540.00 | 9,560.00 | 9,350.00 | 9,500.00 | 9,500.00 | -0.42% | 66,755 |
| Jan 28, 2026 | 9,600.00 | 9,640.00 | 9,480.00 | 9,540.00 | 9,540.00 | -0.93% | 41,062 |
| Jan 27, 2026 | 9,700.00 | 9,730.00 | 9,570.00 | 9,630.00 | 9,630.00 | -0.72% | 26,004 |
| Jan 26, 2026 | 9,570.00 | 9,880.00 | 9,570.00 | 9,700.00 | 9,700.00 | 0.41% | 30,237 |
| Jan 23, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,660.00 | 9,660.00 | 2.01% | 34,409 |
| Jan 22, 2026 | 9,410.00 | 9,620.00 | 9,410.00 | 9,470.00 | 9,470.00 | 0.11% | 15,117 |
| Jan 21, 2026 | 9,500.00 | 9,630.00 | 9,430.00 | 9,460.00 | 9,460.00 | -1.87% | 20,611 |
| Jan 20, 2026 | 9,500.00 | 9,660.00 | 9,440.00 | 9,640.00 | 9,640.00 | 1.47% | 17,252 |
| Jan 19, 2026 | 9,600.00 | 9,610.00 | 9,440.00 | 9,500.00 | 9,500.00 | -1.14% | 17,185 |
| Jan 16, 2026 | 9,640.00 | 9,780.00 | 9,610.00 | 9,610.00 | 9,610.00 | -0.31% | 25,911 |
| Jan 15, 2026 | 9,550.00 | 9,730.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.84% | 13,665 |
| Jan 14, 2026 | 9,520.00 | 9,640.00 | 9,330.00 | 9,560.00 | 9,560.00 | 1.81% | 23,342 |
| Jan 13, 2026 | 9,490.00 | 9,500.00 | 9,320.00 | 9,390.00 | 9,390.00 | -0.32% | 17,927 |
| Jan 12, 2026 | 9,430.00 | 9,450.00 | 9,280.00 | 9,420.00 | 9,420.00 | -0.11% | 32,136 |
| Jan 9, 2026 | 9,600.00 | 9,650.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.74% | 26,160 |
| Jan 8, 2026 | 9,600.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.04% | 35,603 |
| Jan 7, 2026 | 9,780.00 | 9,780.00 | 9,540.00 | 9,600.00 | 9,600.00 | -1.84% | 29,666 |
| Jan 6, 2026 | 9,710.00 | 9,790.00 | 9,640.00 | 9,780.00 | 9,780.00 | 0.72% | 16,359 |
| Jan 5, 2026 | 9,690.00 | 9,740.00 | 9,620.00 | 9,710.00 | 9,710.00 | 0.21% | 16,456 |