Hitejinro Holdings Co., Ltd. (KRX:000140)
South Korea · Delayed Price · Currency is KRW 7,750.00
-30.00 (-0.39%)
At close: Sep 23, 2026
Hitejinro Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,780.00 | 7,860.00 | 7,750.00 | 7,750.00 | 7,750.00 | -0.39% | 4,431 |
| Sep 22, 2026 | 7,900.00 | 8,020.00 | 7,780.00 | 7,780.00 | 7,780.00 | -0.26% | 5,402 |
| 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% | 11,652 |
| 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% | 1,581 |
| 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% | 6,152 |
| Sep 7, 2026 | 8,050.00 | 8,050.00 | 7,980.00 | 8,010.00 | 8,010.00 | -0.25% | 3,720 |
| 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% | 13,529 |
| 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 |
| 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% | 4,588 |
| 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% | 22,781 |
| Jul 14, 2026 | 8,270.00 | 8,400.00 | 8,140.00 | 8,350.00 | 8,350.00 | 1.21% | 25,604 |