Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 7,740.00
+20.00 (0.26%)
Oct 21, 2026, 1:28 PM KST
Hitejinro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7,770.00 | 7,770.00 | 7,705.00 | 7,740.00 | 7,740.00 | 0.26% | 3,205 |
| Oct 20, 2026 | 7,750.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.13% | 13,143 |
| Oct 19, 2026 | 7,850.00 | 7,850.00 | 7,660.00 | 7,730.00 | 7,730.00 | 0.52% | 6,594 |
| Oct 16, 2026 | 7,690.00 | 7,840.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.65% | 4,925 |
| Oct 15, 2026 | 7,630.00 | 7,660.00 | 7,450.00 | 7,640.00 | 7,640.00 | 0.66% | 13,114 |
| Oct 14, 2026 | 7,470.00 | 7,610.00 | 7,470.00 | 7,590.00 | 7,590.00 | 1.74% | 11,030 |
| Oct 13, 2026 | 7,660.00 | 7,690.00 | 7,390.00 | 7,460.00 | 7,460.00 | -2.48% | 31,028 |
| Oct 12, 2026 | 7,770.00 | 7,790.00 | 7,560.00 | 7,650.00 | 7,650.00 | -0.65% | 5,361 |
| Oct 8, 2026 | 7,700.00 | 7,740.00 | 7,640.00 | 7,700.00 | 7,700.00 | -0.26% | 5,993 |
| Oct 7, 2026 | 7,860.00 | 7,860.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.39% | 1,346 |
| Oct 6, 2026 | 7,800.00 | 7,890.00 | 7,620.00 | 7,750.00 | 7,750.00 | -0.64% | 9,627 |
| Oct 2, 2026 | 7,810.00 | 7,890.00 | 7,790.00 | 7,800.00 | 7,800.00 | -0.38% | 1,447 |
| Oct 1, 2026 | 7,890.00 | 7,890.00 | 7,820.00 | 7,830.00 | 7,830.00 | 0.51% | 1,230 |
| Sep 30, 2026 | 7,900.00 | 7,910.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.51% | 3,848 |
| Sep 29, 2026 | 7,860.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,830.00 | -0.38% | 15,685 |
| Sep 28, 2026 | 7,890.00 | 7,890.00 | 7,740.00 | 7,860.00 | 7,860.00 | 1.42% | 2,988 |
| Sep 23, 2026 | 7,780.00 | 7,860.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.39% | 4,460 |
| Sep 22, 2026 | 7,900.00 | 8,020.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 5,473 |
| Sep 21, 2026 | 7,880.00 | 7,880.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.76% | 3,777 |
| Sep 18, 2026 | 7,960.00 | 7,960.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.13% | 2,641 |
| Sep 17, 2026 | 7,880.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | -0.25% | 11,698 |
| Sep 16, 2026 | 7,940.00 | 8,050.00 | 7,840.00 | 7,870.00 | 7,870.00 | -0.76% | 8,369 |
| Sep 15, 2026 | 8,060.00 | 8,060.00 | 7,920.00 | 7,930.00 | 7,930.00 | -0.63% | 6,252 |
| Sep 14, 2026 | 8,000.00 | 8,040.00 | 7,970.00 | 7,980.00 | 7,980.00 | -0.25% | 1,602 |
| Sep 11, 2026 | 8,060.00 | 8,090.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.62% | 5,675 |
| Sep 10, 2026 | 8,010.00 | 8,050.00 | 7,980.00 | 8,050.00 | 8,050.00 | 0.50% | 1,340 |
| Sep 9, 2026 | 8,070.00 | 8,070.00 | 7,990.00 | 8,010.00 | 8,010.00 | 0.13% | 5,870 |
| Sep 8, 2026 | 8,080.00 | 8,080.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.12% | 6,162 |
| Sep 7, 2026 | 8,050.00 | 8,050.00 | 7,980.00 | 8,010.00 | 8,010.00 | -0.25% | 3,733 |
| Sep 4, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,030.00 | 8,030.00 | 0.12% | 2,652 |
| Sep 3, 2026 | 8,130.00 | 8,300.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.37% | 20,750 |
| Sep 2, 2026 | 8,190.00 | 8,190.00 | 8,000.00 | 8,050.00 | 8,050.00 | -1.71% | 1,792 |
| Sep 1, 2026 | 8,170.00 | 8,220.00 | 8,020.00 | 8,190.00 | 8,190.00 | 0.24% | 3,663 |
| Aug 31, 2026 | 8,210.00 | 8,260.00 | 8,150.00 | 8,170.00 | 8,170.00 | -0.49% | 1,978 |
| Aug 28, 2026 | 8,030.00 | 8,210.00 | 7,980.00 | 8,210.00 | 8,210.00 | 2.24% | 9,944 |
| Aug 27, 2026 | 8,060.00 | 8,250.00 | 8,030.00 | 8,030.00 | 8,030.00 | -1.95% | 13,558 |
| Aug 26, 2026 | 8,200.00 | 8,300.00 | 8,080.00 | 8,190.00 | 8,190.00 | 0.24% | 16,496 |
| Aug 25, 2026 | 8,010.00 | 8,190.00 | 7,990.00 | 8,170.00 | 8,170.00 | 1.36% | 6,750 |
| Aug 24, 2026 | 8,090.00 | 8,090.00 | 7,940.00 | 8,060.00 | 8,060.00 | -0.25% | 16,597 |
| Aug 21, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,080.00 | 8,080.00 | - | 13,329 |
| Aug 20, 2026 | 8,060.00 | 8,130.00 | 8,000.00 | 8,080.00 | 8,080.00 | -0.49% | 10,780 |
| Aug 19, 2026 | 8,280.00 | 8,350.00 | 8,040.00 | 8,120.00 | 8,120.00 | -2.17% | 12,316 |
| Aug 18, 2026 | 8,510.00 | 8,510.00 | 8,110.00 | 8,300.00 | 8,300.00 | -1.66% | 31,355 |
| Aug 14, 2026 | 8,210.00 | 8,440.00 | 8,210.00 | 8,440.00 | 8,440.00 | 2.93% | 19,138 |
| Aug 13, 2026 | 8,320.00 | 8,320.00 | 8,135.00 | 8,200.00 | 8,200.00 | -0.97% | 5,331 |
| Aug 12, 2026 | 8,380.00 | 8,470.00 | 8,270.00 | 8,280.00 | 8,280.00 | -1.08% | 13,511 |
| Aug 11, 2026 | 8,340.00 | 8,390.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.48% | 10,497 |
| Aug 10, 2026 | 8,350.00 | 8,350.00 | 8,220.00 | 8,330.00 | 8,330.00 | 0.85% | 20,334 |
| Aug 7, 2026 | 8,090.00 | 8,300.00 | 8,090.00 | 8,260.00 | 8,260.00 | 2.10% | 16,306 |
| Aug 6, 2026 | 8,010.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | 0.75% | 13,063 |