Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 8,440.00
+240.00 (2.93%)
Aug 14, 2026, 3:30 PM KST
Hitejinro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,494 |
| 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 |
| Aug 5, 2026 | 8,180.00 | 8,190.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.11% | 17,342 |
| Aug 4, 2026 | 8,080.00 | 8,140.00 | 8,040.00 | 8,120.00 | 8,120.00 | 0.50% | 3,209 |
| Aug 3, 2026 | 7,900.00 | 8,150.00 | 7,900.00 | 8,080.00 | 8,080.00 | 0.37% | 4,553 |
| Jul 31, 2026 | 8,120.00 | 8,400.00 | 7,980.00 | 8,050.00 | 8,050.00 | -0.49% | 14,619 |
| Jul 30, 2026 | 7,310.00 | 8,150.00 | 7,310.00 | 8,090.00 | 8,090.00 | 0.50% | 10,952 |
| Jul 29, 2026 | 8,060.00 | 8,330.00 | 7,840.00 | 8,050.00 | 8,050.00 | - | 40,629 |
| Jul 28, 2026 | 8,270.00 | 8,300.00 | 7,970.00 | 8,050.00 | 8,050.00 | -3.59% | 27,902 |
| Jul 27, 2026 | 8,270.00 | 8,390.00 | 8,240.00 | 8,350.00 | 8,350.00 | 0.85% | 2,910 |
| Jul 24, 2026 | 8,270.00 | 8,390.00 | 8,150.00 | 8,280.00 | 8,280.00 | 1.22% | 14,442 |
| Jul 23, 2026 | 8,230.00 | 8,300.00 | 8,110.00 | 8,180.00 | 8,180.00 | -0.85% | 29,601 |
| Jul 22, 2026 | 8,050.00 | 8,500.00 | 7,960.00 | 8,250.00 | 8,250.00 | 2.74% | 30,326 |
| Jul 21, 2026 | 8,100.00 | 8,120.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.74% | 3,718 |
| Jul 20, 2026 | 8,310.00 | 8,310.00 | 8,080.00 | 8,090.00 | 8,090.00 | -2.65% | 13,854 |
| Jul 16, 2026 | 8,350.00 | 8,400.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.97% | 21,081 |
| Jul 15, 2026 | 8,300.00 | 8,390.00 | 8,230.00 | 8,230.00 | 8,230.00 | -1.44% | 22,777 |
| Jul 14, 2026 | 8,270.00 | 8,400.00 | 8,140.00 | 8,350.00 | 8,350.00 | 1.21% | 25,604 |
| Jul 13, 2026 | 8,370.00 | 8,420.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.48% | 8,977 |
| Jul 10, 2026 | 8,170.00 | 8,500.00 | 8,110.00 | 8,290.00 | 8,290.00 | 2.73% | 17,910 |
| Jul 9, 2026 | 8,220.00 | 8,320.00 | 8,060.00 | 8,070.00 | 8,070.00 | -2.65% | 19,585 |
| Jul 8, 2026 | 8,320.00 | 8,430.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.36% | 51,001 |
| Jul 7, 2026 | 8,260.00 | 8,390.00 | 8,145.00 | 8,320.00 | 8,320.00 | - | 28,761 |
| 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 |