Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 8,510.00
-170.00 (-1.96%)
May 27, 2026, 3:30 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 9,180.00 | 9,220.00 | 9,160.00 | 9,180.00 | 9,180.00 | - | 17,581 |
| Apr 20, 2026 | 9,120.00 | 9,210.00 | 9,120.00 | 9,180.00 | 9,180.00 | -0.33% | 9,722 |
| Apr 17, 2026 | 9,300.00 | 9,300.00 | 9,160.00 | 9,210.00 | 9,210.00 | -0.22% | 9,729 |
| Apr 16, 2026 | 9,210.00 | 9,330.00 | 9,200.00 | 9,230.00 | 9,230.00 | 0.76% | 20,164 |
| Apr 15, 2026 | 9,150.00 | 9,290.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.22% | 20,010 |
| Apr 14, 2026 | 9,200.00 | 9,240.00 | 9,170.00 | 9,180.00 | 9,180.00 | - | 11,516 |
| Apr 13, 2026 | 9,180.00 | 9,240.00 | 9,090.00 | 9,180.00 | 9,180.00 | - | 8,022 |
| Apr 10, 2026 | 9,190.00 | 9,220.00 | 9,090.00 | 9,180.00 | 9,180.00 | 0.77% | 14,974 |
| Apr 9, 2026 | 9,200.00 | 9,200.00 | 9,080.00 | 9,110.00 | 9,110.00 | -0.11% | 5,961 |
| Apr 8, 2026 | 9,080.00 | 9,190.00 | 9,010.00 | 9,120.00 | 9,120.00 | 1.56% | 18,280 |
| Apr 7, 2026 | 9,000.00 | 9,100.00 | 8,940.00 | 8,980.00 | 8,980.00 | -0.11% | 6,557 |
| Apr 6, 2026 | 9,040.00 | 9,070.00 | 8,970.00 | 8,990.00 | 8,990.00 | - | 4,312 |
| Apr 3, 2026 | 8,860.00 | 9,100.00 | 8,840.00 | 8,990.00 | 8,990.00 | 1.47% | 8,750 |
| Apr 2, 2026 | 9,070.00 | 9,090.00 | 8,830.00 | 8,860.00 | 8,860.00 | -1.56% | 14,841 |
| Apr 1, 2026 | 9,010.00 | 9,090.00 | 8,930.00 | 9,000.00 | 9,000.00 | 1.93% | 10,596 |
| Mar 31, 2026 | 8,860.00 | 9,010.00 | 8,760.00 | 8,830.00 | 8,830.00 | -0.56% | 29,718 |
| Mar 30, 2026 | 8,980.00 | 8,980.00 | 8,770.00 | 8,880.00 | 8,880.00 | -2.09% | 11,986 |
| Mar 27, 2026 | 9,050.00 | 9,070.00 | 8,850.00 | 9,070.00 | 9,070.00 | - | 43,462 |
| Mar 26, 2026 | 9,210.00 | 9,210.00 | 9,010.00 | 9,070.00 | 9,070.00 | -0.55% | 15,273 |
| Mar 25, 2026 | 9,120.00 | 9,160.00 | 9,060.00 | 9,120.00 | 9,120.00 | - | 13,195 |
| Mar 24, 2026 | 9,100.00 | 9,120.00 | 8,990.00 | 9,120.00 | 9,120.00 | 1.45% | 16,119 |
| Mar 23, 2026 | 9,290.00 | 9,290.00 | 8,940.00 | 8,990.00 | 8,990.00 | -3.23% | 26,174 |
| Mar 20, 2026 | 9,140.00 | 9,310.00 | 9,140.00 | 9,290.00 | 9,290.00 | 2.43% | 19,152 |
| Mar 19, 2026 | 9,140.00 | 9,140.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.77% | 16,689 |
| 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 |