Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 8,320.00
0.00 (0.00%)
Jul 7, 2026, 10:52 AM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8,340.00 | 8,390.00 | 8,240.00 | 8,320.00 | 8,320.00 | 0.24% | 5,488 |
| Jul 3, 2026 | 8,120.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | 0.85% | 6,704 |
| Jul 2, 2026 | 7,990.00 | 8,630.00 | 7,790.00 | 8,230.00 | 8,230.00 | 3.00% | 34,727 |
| Jul 1, 2026 | 7,880.00 | 8,020.00 | 7,850.00 | 7,990.00 | 7,990.00 | 1.40% | 5,330 |
| Jun 30, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | -0.76% | 12,455 |
| Jun 29, 2026 | 7,590.00 | 7,950.00 | 7,470.00 | 7,940.00 | 7,940.00 | 5.87% | 15,883 |
| Jun 26, 2026 | 7,640.00 | 7,650.00 | 7,310.00 | 7,500.00 | 7,500.00 | -1.83% | 566,765 |
| Jun 25, 2026 | 7,770.00 | 7,810.00 | 7,640.00 | 7,640.00 | 7,640.00 | -2.43% | 522,959 |
| Jun 24, 2026 | 7,670.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 2.76% | 26,450 |
| Jun 23, 2026 | 7,970.00 | 7,970.00 | 7,620.00 | 7,620.00 | 7,620.00 | -4.39% | 92,256 |
| Jun 22, 2026 | 7,980.00 | 8,260.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.87% | 18,660 |
| Jun 19, 2026 | 8,260.00 | 8,260.00 | 7,940.00 | 8,040.00 | 8,040.00 | -3.02% | 34,822 |
| Jun 18, 2026 | 8,330.00 | 8,380.00 | 8,210.00 | 8,290.00 | 8,290.00 | -0.84% | 18,241 |
| Jun 17, 2026 | 8,400.00 | 8,490.00 | 8,340.00 | 8,360.00 | 8,360.00 | -0.48% | 11,926 |
| Jun 16, 2026 | 8,420.00 | 8,450.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.24% | 11,839 |
| Jun 15, 2026 | 8,460.00 | 8,490.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 15,935 |
| Jun 12, 2026 | 8,290.00 | 8,490.00 | 8,140.00 | 8,470.00 | 8,470.00 | 5.22% | 37,240 |
| Jun 11, 2026 | 8,030.00 | 8,350.00 | 7,940.00 | 8,050.00 | 8,050.00 | 0.12% | 53,793 |
| Jun 10, 2026 | 8,230.00 | 8,230.00 | 7,860.00 | 8,040.00 | 8,040.00 | 0.37% | 17,301 |
| Jun 9, 2026 | 7,890.00 | 8,160.00 | 7,890.00 | 8,010.00 | 8,010.00 | 0.63% | 35,316 |
| Jun 8, 2026 | 8,100.00 | 8,100.00 | 7,850.00 | 7,960.00 | 7,960.00 | -2.81% | 18,181 |
| Jun 5, 2026 | 8,070.00 | 8,190.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1.49% | 13,989 |
| Jun 4, 2026 | 8,220.00 | 8,220.00 | 8,020.00 | 8,070.00 | 8,070.00 | -1.82% | 17,325 |
| Jun 2, 2026 | 8,100.00 | 8,230.00 | 7,940.00 | 8,220.00 | 8,220.00 | 2.88% | 25,742 |
| Jun 1, 2026 | 8,320.00 | 8,330.00 | 7,990.00 | 7,990.00 | 7,990.00 | -3.97% | 38,514 |
| May 29, 2026 | 8,510.00 | 8,560.00 | 8,240.00 | 8,320.00 | 8,320.00 | -2.23% | 23,885 |
| May 28, 2026 | 8,760.00 | 8,760.00 | 8,290.00 | 8,510.00 | 8,510.00 | - | 22,226 |
| May 27, 2026 | 8,680.00 | 8,680.00 | 8,510.00 | 8,510.00 | 8,510.00 | -1.96% | 30,580 |
| May 26, 2026 | 8,670.00 | 8,810.00 | 8,660.00 | 8,680.00 | 8,680.00 | -0.57% | 22,807 |
| May 22, 2026 | 8,610.00 | 8,800.00 | 8,610.00 | 8,730.00 | 8,730.00 | 1.39% | 13,210 |
| May 21, 2026 | 8,520.00 | 8,790.00 | 8,520.00 | 8,610.00 | 8,610.00 | 1.06% | 32,313 |
| May 20, 2026 | 8,810.00 | 8,810.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.62% | 27,273 |
| May 19, 2026 | 8,700.00 | 8,930.00 | 8,620.00 | 8,660.00 | 8,660.00 | -1.03% | 25,564 |
| May 18, 2026 | 8,860.00 | 8,950.00 | 8,600.00 | 8,750.00 | 8,750.00 | -1.24% | 41,931 |
| May 15, 2026 | 9,030.00 | 9,130.00 | 8,830.00 | 8,860.00 | 8,860.00 | -1.77% | 31,824 |
| May 14, 2026 | 8,650.00 | 9,040.00 | 8,650.00 | 9,020.00 | 9,020.00 | 3.68% | 29,769 |
| May 13, 2026 | 8,830.00 | 8,830.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.68% | 24,738 |
| May 12, 2026 | 8,940.00 | 8,950.00 | 8,710.00 | 8,760.00 | 8,760.00 | -2.01% | 28,408 |
| May 11, 2026 | 8,980.00 | 9,300.00 | 8,920.00 | 8,940.00 | 8,940.00 | -1.22% | 24,714 |
| May 8, 2026 | 9,290.00 | 9,290.00 | 8,920.00 | 9,050.00 | 9,050.00 | 0.11% | 12,281 |
| May 7, 2026 | 9,050.00 | 9,110.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.66% | 57,589 |
| May 6, 2026 | 9,230.00 | 9,230.00 | 9,090.00 | 9,100.00 | 9,100.00 | -1.09% | 46,919 |
| May 4, 2026 | 9,220.00 | 9,250.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.11% | 32,500 |
| Apr 30, 2026 | 9,210.00 | 9,280.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.88% | 18,153 |
| Apr 29, 2026 | 9,200.00 | 9,300.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.76% | 24,275 |
| Apr 28, 2026 | 9,130.00 | 9,290.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.11% | 8,694 |
| Apr 27, 2026 | 9,280.00 | 9,280.00 | 9,170.00 | 9,210.00 | 9,210.00 | -0.32% | 7,855 |
| Apr 24, 2026 | 9,170.00 | 9,270.00 | 9,170.00 | 9,240.00 | 9,240.00 | 0.76% | 14,056 |
| Apr 23, 2026 | 9,180.00 | 9,280.00 | 9,160.00 | 9,170.00 | 9,170.00 | -0.11% | 17,291 |
| Apr 22, 2026 | 9,180.00 | 9,200.00 | 9,110.00 | 9,180.00 | 9,180.00 | - | 12,412 |