Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 10,100
0.00 (0.00%)
At close: Sep 8, 2025
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10,040.00 | 10,160.00 | 10,010.00 | 10,100.00 | 10,100.00 | - | 10,171 |
| Sep 5, 2025 | 10,110.00 | 10,180.00 | 10,010.00 | 10,100.00 | 10,100.00 | -0.10% | 14,633 |
| Sep 4, 2025 | 10,200.00 | 10,200.00 | 10,090.00 | 10,110.00 | 10,110.00 | 0.10% | 10,826 |
| Sep 3, 2025 | 10,110.00 | 10,220.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.10% | 16,402 |
| Sep 2, 2025 | 10,040.00 | 10,230.00 | 10,040.00 | 10,110.00 | 10,110.00 | 0.70% | 17,123 |
| Sep 1, 2025 | 10,070.00 | 10,240.00 | 9,760.00 | 10,040.00 | 10,040.00 | -0.59% | 21,712 |
| Aug 29, 2025 | 10,090.00 | 10,180.00 | 10,090.00 | 10,100.00 | 10,100.00 | -0.69% | 12,835 |
| Aug 28, 2025 | 10,000.00 | 10,240.00 | 9,970.00 | 10,170.00 | 10,170.00 | 2.21% | 22,000 |
| Aug 27, 2025 | 9,990.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.70% | 12,970 |
| Aug 26, 2025 | 10,140.00 | 10,160.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 9,383 |
| Aug 25, 2025 | 10,190.00 | 10,190.00 | 10,010.00 | 10,020.00 | 10,020.00 | - | 9,029 |
| Aug 22, 2025 | 10,070.00 | 10,160.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.50% | 19,652 |
| Aug 21, 2025 | 10,020.00 | 10,150.00 | 10,020.00 | 10,070.00 | 10,070.00 | 1.00% | 14,804 |
| Aug 20, 2025 | 9,990.00 | 10,000.00 | 9,750.00 | 9,970.00 | 9,970.00 | -0.20% | 43,782 |
| Aug 19, 2025 | 10,020.00 | 10,140.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.30% | 25,405 |
| Aug 18, 2025 | 10,170.00 | 10,340.00 | 9,960.00 | 10,020.00 | 10,020.00 | -1.57% | 37,685 |
| Aug 14, 2025 | 10,100.00 | 10,340.00 | 10,080.00 | 10,180.00 | 10,180.00 | -0.10% | 18,684 |
| Aug 13, 2025 | 10,270.00 | 10,350.00 | 10,070.00 | 10,190.00 | 10,190.00 | -0.49% | 16,924 |
| Aug 12, 2025 | 10,350.00 | 10,540.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.25% | 17,934 |
| Aug 11, 2025 | 10,440.00 | 10,440.00 | 10,285.00 | 10,370.00 | 10,370.00 | -0.86% | 13,459 |
| Aug 8, 2025 | 10,460.00 | 10,530.00 | 10,340.00 | 10,460.00 | 10,460.00 | - | 28,784 |
| Aug 7, 2025 | 10,550.00 | 10,600.00 | 10,440.00 | 10,460.00 | 10,460.00 | -0.85% | 13,970 |
| Aug 6, 2025 | 10,680.00 | 10,760.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.22% | 18,899 |
| Aug 5, 2025 | 10,530.00 | 10,710.00 | 10,480.00 | 10,680.00 | 10,680.00 | 2.40% | 46,732 |
| Aug 4, 2025 | 10,000.00 | 10,440.00 | 9,870.00 | 10,430.00 | 10,430.00 | 4.40% | 76,886 |
| Aug 1, 2025 | 10,380.00 | 10,390.00 | 9,910.00 | 9,990.00 | 9,990.00 | -3.76% | 98,952 |
| Jul 31, 2025 | 10,530.00 | 10,530.00 | 10,220.00 | 10,380.00 | 10,380.00 | 0.68% | 42,673 |
| Jul 30, 2025 | 10,500.00 | 10,500.00 | 10,280.00 | 10,310.00 | 10,310.00 | -1.81% | 22,550 |
| Jul 29, 2025 | 10,260.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 2.34% | 42,865 |
| Jul 28, 2025 | 10,670.00 | 10,670.00 | 10,210.00 | 10,260.00 | 10,260.00 | -3.93% | 57,042 |
| Jul 25, 2025 | 10,470.00 | 10,740.00 | 10,420.00 | 10,680.00 | 10,680.00 | 1.91% | 38,860 |
| Jul 24, 2025 | 10,720.00 | 10,770.00 | 10,260.00 | 10,480.00 | 10,480.00 | -2.24% | 80,950 |
| Jul 23, 2025 | 10,950.00 | 10,950.00 | 10,520.00 | 10,720.00 | 10,720.00 | -1.20% | 47,676 |
| Jul 22, 2025 | 11,050.00 | 11,080.00 | 10,810.00 | 10,850.00 | 10,850.00 | -1.36% | 89,159 |
| Jul 21, 2025 | 11,080.00 | 11,210.00 | 10,910.00 | 11,000.00 | 11,000.00 | -0.54% | 64,576 |
| Jul 18, 2025 | 11,240.00 | 11,250.00 | 10,920.00 | 11,060.00 | 11,060.00 | -1.60% | 94,587 |
| Jul 17, 2025 | 11,500.00 | 11,510.00 | 11,000.00 | 11,240.00 | 11,240.00 | -3.10% | 110,225 |
| Jul 16, 2025 | 11,860.00 | 11,860.00 | 11,490.00 | 11,600.00 | 11,600.00 | -1.61% | 98,642 |
| Jul 15, 2025 | 11,780.00 | 11,870.00 | 11,500.00 | 11,790.00 | 11,790.00 | 0.08% | 142,216 |
| Jul 14, 2025 | 11,370.00 | 11,950.00 | 11,220.00 | 11,780.00 | 11,780.00 | 3.97% | 229,013 |
| Jul 11, 2025 | 11,500.00 | 11,540.00 | 11,230.00 | 11,330.00 | 11,330.00 | -0.96% | 104,119 |
| Jul 10, 2025 | 11,410.00 | 11,490.00 | 11,230.00 | 11,440.00 | 11,440.00 | 0.79% | 112,795 |
| Jul 9, 2025 | 11,040.00 | 11,370.00 | 10,960.00 | 11,350.00 | 11,350.00 | 4.03% | 99,873 |
| Jul 8, 2025 | 10,910.00 | 11,170.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.09% | 119,989 |
| Jul 7, 2025 | 10,550.00 | 11,010.00 | 10,520.00 | 10,920.00 | 10,920.00 | 1.77% | 86,332 |
| Jul 4, 2025 | 11,230.00 | 11,260.00 | 10,720.00 | 10,730.00 | 10,730.00 | -4.11% | 136,048 |
| Jul 3, 2025 | 11,650.00 | 11,650.00 | 11,110.00 | 11,190.00 | 11,190.00 | -4.03% | 226,444 |
| Jul 2, 2025 | 11,880.00 | 12,850.00 | 11,320.00 | 11,660.00 | 11,660.00 | 4.76% | 863,424 |
| Jul 1, 2025 | 10,640.00 | 11,380.00 | 10,450.00 | 11,130.00 | 11,130.00 | 6.61% | 373,745 |
| Jun 30, 2025 | 10,310.00 | 10,750.00 | 10,280.00 | 10,440.00 | 10,440.00 | 1.36% | 94,779 |