Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 9,610.00
+30.00 (0.31%)
Feb 5, 2026, 3:30 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,025 |
| Feb 3, 2026 | 9,270.00 | 9,390.00 | 9,210.00 | 9,350.00 | 9,350.00 | 0.86% | 41,786 |
| Feb 2, 2026 | 9,430.00 | 9,480.00 | 9,260.00 | 9,270.00 | 9,270.00 | -1.90% | 52,406 |
| Jan 30, 2026 | 9,540.00 | 9,620.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.53% | 49,212 |
| 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% | 41,041 |
| 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% | 29,941 |
| Jan 23, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,660.00 | 9,660.00 | 2.01% | 34,304 |
| Jan 22, 2026 | 9,410.00 | 9,620.00 | 9,410.00 | 9,470.00 | 9,470.00 | 0.11% | 14,570 |
| Jan 21, 2026 | 9,500.00 | 9,630.00 | 9,430.00 | 9,460.00 | 9,460.00 | -1.87% | 20,355 |
| Jan 20, 2026 | 9,500.00 | 9,660.00 | 9,440.00 | 9,640.00 | 9,640.00 | 1.47% | 17,195 |
| 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% | 25,758 |
| Jan 15, 2026 | 9,550.00 | 9,730.00 | 9,550.00 | 9,640.00 | 9,640.00 | 0.84% | 13,650 |
| Jan 14, 2026 | 9,520.00 | 9,640.00 | 9,330.00 | 9,560.00 | 9,560.00 | 1.81% | 23,279 |
| 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% | 32,116 |
| Jan 9, 2026 | 9,600.00 | 9,650.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.74% | 26,107 |
| Jan 8, 2026 | 9,600.00 | 9,600.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.04% | 35,392 |
| 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% | 16,358 |
| Jan 5, 2026 | 9,690.00 | 9,740.00 | 9,620.00 | 9,710.00 | 9,710.00 | 0.21% | 16,456 |
| Jan 2, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,690.00 | 9,690.00 | -1.02% | 35,637 |
| Dec 30, 2025 | 9,710.00 | 9,980.00 | 9,660.00 | 9,790.00 | 9,790.00 | 0.82% | 32,975 |
| Dec 29, 2025 | 10,100.00 | 10,110.00 | 9,670.00 | 9,710.00 | 9,710.00 | -4.05% | 76,339 |
| Dec 26, 2025 | 10,180.00 | 10,210.00 | 10,030.00 | 10,120.00 | 9,770.00 | -0.49% | 65,929 |
| Dec 24, 2025 | 10,190.00 | 10,210.00 | 10,100.00 | 10,170.00 | 9,818.27 | - | 16,028 |
| Dec 23, 2025 | 10,240.00 | 10,240.00 | 10,090.00 | 10,170.00 | 9,818.27 | -0.68% | 35,137 |
| Dec 22, 2025 | 10,230.00 | 10,240.00 | 10,090.00 | 10,240.00 | 9,885.85 | 0.10% | 23,208 |
| Dec 19, 2025 | 10,150.00 | 10,270.00 | 10,120.00 | 10,230.00 | 9,876.20 | 0.79% | 8,389 |
| Dec 18, 2025 | 10,150.00 | 10,190.00 | 10,060.00 | 10,150.00 | 9,798.96 | - | 16,365 |
| Dec 17, 2025 | 10,140.00 | 10,350.00 | 10,100.00 | 10,150.00 | 9,798.96 | 0.10% | 34,351 |
| Dec 16, 2025 | 10,140.00 | 10,190.00 | 10,000.00 | 10,140.00 | 9,789.31 | - | 22,616 |
| Dec 15, 2025 | 10,250.00 | 10,290.00 | 10,120.00 | 10,140.00 | 9,789.31 | -0.98% | 17,964 |
| Dec 12, 2025 | 10,220.00 | 10,290.00 | 9,990.00 | 10,240.00 | 9,885.85 | 2.09% | 24,645 |
| Dec 11, 2025 | 10,060.00 | 10,230.00 | 10,010.00 | 10,030.00 | 9,683.11 | - | 45,023 |
| Dec 10, 2025 | 9,960.00 | 10,060.00 | 9,960.00 | 10,030.00 | 9,683.11 | 0.40% | 25,508 |
| Dec 9, 2025 | 10,060.00 | 10,180.00 | 9,970.00 | 9,990.00 | 9,644.50 | -1.67% | 27,303 |
| Dec 8, 2025 | 10,170.00 | 10,220.00 | 10,060.00 | 10,160.00 | 9,808.62 | - | 10,315 |
| Dec 5, 2025 | 10,240.00 | 10,290.00 | 10,160.00 | 10,160.00 | 9,808.62 | -0.39% | 10,697 |
| Dec 4, 2025 | 10,300.00 | 10,300.00 | 10,090.00 | 10,200.00 | 9,847.23 | - | 21,732 |
| Dec 3, 2025 | 10,130.00 | 10,260.00 | 10,130.00 | 10,200.00 | 9,847.23 | 0.10% | 20,992 |
| Dec 2, 2025 | 10,060.00 | 10,210.00 | 10,050.00 | 10,190.00 | 9,837.58 | 1.29% | 11,986 |
| Dec 1, 2025 | 10,080.00 | 10,150.00 | 10,000.00 | 10,060.00 | 9,712.08 | -0.40% | 11,253 |
| Nov 28, 2025 | 10,000.00 | 10,230.00 | 10,000.00 | 10,100.00 | 9,750.69 | 0.80% | 15,623 |
| Nov 27, 2025 | 10,040.00 | 10,130.00 | 10,000.00 | 10,020.00 | 9,673.46 | -0.50% | 5,721 |
| Nov 26, 2025 | 10,000.00 | 10,070.00 | 9,950.00 | 10,070.00 | 9,721.73 | 1.31% | 11,476 |
| Nov 25, 2025 | 10,050.00 | 10,130.00 | 9,940.00 | 9,940.00 | 9,596.23 | -1.49% | 11,800 |