Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 9,100.00
-100.00 (-1.09%)
May 6, 2026, 3:30 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9,220.00 | 9,250.00 | 9,170.00 | 9,200.00 | 9,200.00 | -0.11% | 32,485 |
| Apr 30, 2026 | 9,210.00 | 9,280.00 | 9,150.00 | 9,210.00 | 9,210.00 | 0.88% | 18,152 |
| 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% | 8,692 |
| Apr 27, 2026 | 9,280.00 | 9,280.00 | 9,170.00 | 9,210.00 | 9,210.00 | -0.32% | 7,820 |
| Apr 24, 2026 | 9,170.00 | 9,270.00 | 9,170.00 | 9,240.00 | 9,240.00 | 0.76% | 14,030 |
| Apr 23, 2026 | 9,180.00 | 9,280.00 | 9,160.00 | 9,170.00 | 9,170.00 | -0.11% | 17,290 |
| Apr 22, 2026 | 9,180.00 | 9,200.00 | 9,110.00 | 9,180.00 | 9,180.00 | - | 12,411 |
| 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% | 19,996 |
| Apr 14, 2026 | 9,200.00 | 9,240.00 | 9,170.00 | 9,180.00 | 9,180.00 | - | 11,515 |
| 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% | 8,749 |
| Apr 2, 2026 | 9,070.00 | 9,090.00 | 8,830.00 | 8,860.00 | 8,860.00 | -1.56% | 14,831 |
| 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% | 29,700 |
| Mar 30, 2026 | 8,980.00 | 8,980.00 | 8,770.00 | 8,880.00 | 8,880.00 | -2.09% | 11,983 |
| Mar 27, 2026 | 9,050.00 | 9,070.00 | 8,850.00 | 9,070.00 | 9,070.00 | - | 43,455 |
| Mar 26, 2026 | 9,210.00 | 9,210.00 | 9,010.00 | 9,070.00 | 9,070.00 | -0.55% | 15,269 |
| Mar 25, 2026 | 9,120.00 | 9,160.00 | 9,060.00 | 9,120.00 | 9,120.00 | - | 13,152 |
| 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% | 19,129 |
| Mar 19, 2026 | 9,140.00 | 9,140.00 | 9,050.00 | 9,070.00 | 9,070.00 | -0.77% | 16,684 |
| 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 |
| Mar 13, 2026 | 9,150.00 | 9,170.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.44% | 19,258 |
| Mar 12, 2026 | 9,160.00 | 9,250.00 | 9,070.00 | 9,170.00 | 9,170.00 | 0.44% | 15,696 |
| Mar 11, 2026 | 9,050.00 | 9,320.00 | 8,990.00 | 9,130.00 | 9,130.00 | 2.58% | 23,326 |
| Mar 10, 2026 | 8,910.00 | 9,030.00 | 8,900.00 | 8,900.00 | 8,900.00 | - | 18,336 |
| Mar 9, 2026 | 9,160.00 | 9,160.00 | 8,750.00 | 8,900.00 | 8,900.00 | -3.37% | 31,376 |
| Mar 6, 2026 | 9,240.00 | 9,240.00 | 9,120.00 | 9,210.00 | 9,210.00 | - | 27,280 |
| Mar 5, 2026 | 9,120.00 | 9,340.00 | 9,110.00 | 9,210.00 | 9,210.00 | 2.33% | 25,824 |
| Mar 4, 2026 | 9,260.00 | 9,420.00 | 8,970.00 | 9,000.00 | 9,000.00 | -5.46% | 87,573 |
| Mar 3, 2026 | 9,600.00 | 9,690.00 | 9,480.00 | 9,520.00 | 9,520.00 | -2.26% | 49,032 |
| Feb 27, 2026 | 9,890.00 | 9,890.00 | 9,690.00 | 9,740.00 | 9,740.00 | -1.52% | 39,325 |
| Feb 26, 2026 | 9,980.00 | 10,020.00 | 9,810.00 | 9,890.00 | 9,890.00 | -1.10% | 43,016 |
| Feb 25, 2026 | 9,980.00 | 10,050.00 | 9,880.00 | 10,000.00 | 10,000.00 | 0.30% | 46,869 |
| Feb 24, 2026 | 9,930.00 | 9,980.00 | 9,750.00 | 9,970.00 | 9,970.00 | 0.40% | 34,165 |
| Feb 23, 2026 | 9,800.00 | 9,950.00 | 9,800.00 | 9,930.00 | 9,930.00 | 1.33% | 47,517 |
| Feb 20, 2026 | 9,760.00 | 9,870.00 | 9,710.00 | 9,800.00 | 9,800.00 | 0.41% | 42,259 |