Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 12,000
-130 (-1.07%)
Last updated: Feb 4, 2026, 11:30 AM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 12,090.00 | 12,090.00 | 11,900.00 | 12,070.00 | 12,070.00 | -0.33% | 148 |
| Feb 4, 2026 | 12,120.00 | 12,120.00 | 11,810.00 | 12,110.00 | 12,110.00 | -0.16% | 543 |
| Feb 3, 2026 | 12,060.00 | 12,420.00 | 12,000.00 | 12,130.00 | 12,130.00 | 1.25% | 445 |
| Feb 2, 2026 | 12,030.00 | 12,030.00 | 11,610.00 | 11,980.00 | 11,980.00 | - | 860 |
| Jan 30, 2026 | 11,800.00 | 11,980.00 | 11,800.00 | 11,980.00 | 11,980.00 | 1.53% | 533 |
| Jan 29, 2026 | 11,890.00 | 11,890.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 385 |
| Jan 28, 2026 | 12,120.00 | 12,120.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 527 |
| Jan 27, 2026 | 12,060.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.45% | 656 |
| Jan 26, 2026 | 12,290.00 | 12,290.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.33% | 219 |
| Jan 23, 2026 | 12,700.00 | 12,700.00 | 12,120.00 | 12,290.00 | 12,290.00 | 0.16% | 953 |
| Jan 22, 2026 | 12,070.00 | 12,290.00 | 12,010.00 | 12,270.00 | 12,270.00 | 1.66% | 920 |
| Jan 21, 2026 | 12,090.00 | 12,100.00 | 12,070.00 | 12,070.00 | 12,070.00 | -1.23% | 190 |
| Jan 20, 2026 | 12,110.00 | 12,240.00 | 12,080.00 | 12,220.00 | 12,220.00 | -0.24% | 179 |
| Jan 19, 2026 | 12,280.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.24% | 596 |
| Jan 16, 2026 | 12,400.00 | 12,400.00 | 12,110.00 | 12,280.00 | 12,280.00 | -1.37% | 115 |
| Jan 15, 2026 | 12,170.00 | 12,470.00 | 12,170.00 | 12,450.00 | 12,450.00 | 2.13% | 280 |
| Jan 14, 2026 | 12,400.00 | 12,400.00 | 12,110.00 | 12,190.00 | 12,190.00 | -1.14% | 110 |
| Jan 13, 2026 | 12,240.00 | 12,330.00 | 12,240.00 | 12,330.00 | 12,330.00 | 0.74% | 50 |
| Jan 12, 2026 | 12,440.00 | 12,440.00 | 12,240.00 | 12,240.00 | 12,240.00 | -1.61% | 29 |
| Jan 9, 2026 | 12,360.00 | 12,440.00 | 12,360.00 | 12,440.00 | 12,440.00 | 0.81% | 11 |
| Jan 8, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,340.00 | 12,340.00 | 0.08% | 66 |
| Jan 7, 2026 | 12,330.00 | 12,330.00 | 12,110.00 | 12,330.00 | 12,330.00 | - | 392 |
| Jan 6, 2026 | 12,360.00 | 12,360.00 | 12,170.00 | 12,330.00 | 12,330.00 | -1.60% | 437 |
| Jan 5, 2026 | 12,600.00 | 12,600.00 | 12,360.00 | 12,530.00 | 12,530.00 | -1.26% | 144 |
| Jan 2, 2026 | 13,310.00 | 13,310.00 | 12,330.00 | 12,690.00 | 12,690.00 | -1.63% | 411 |
| Dec 30, 2025 | 12,700.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -0.08% | 506 |
| Dec 29, 2025 | 12,900.00 | 12,910.00 | 12,650.00 | 12,910.00 | 12,910.00 | 0.08% | 69 |
| Dec 26, 2025 | 13,290.00 | 13,290.00 | 12,600.00 | 12,900.00 | 12,500.00 | 0.47% | 61 |
| Dec 24, 2025 | 13,300.00 | 13,300.00 | 12,750.00 | 12,840.00 | 12,441.86 | 1.50% | 265 |
| Dec 23, 2025 | 13,300.00 | 13,310.00 | 12,650.00 | 12,650.00 | 12,257.75 | -4.17% | 559 |
| Dec 22, 2025 | 13,170.00 | 13,200.00 | 13,170.00 | 13,200.00 | 12,790.70 | 0.23% | 585 |
| Dec 19, 2025 | 13,190.00 | 13,190.00 | 12,660.00 | 13,170.00 | 12,761.63 | 0.61% | 76 |
| Dec 18, 2025 | 12,730.00 | 13,090.00 | 12,730.00 | 13,090.00 | 12,684.11 | 2.83% | 555 |
| Dec 17, 2025 | 12,540.00 | 12,730.00 | 12,540.00 | 12,730.00 | 12,335.27 | 2.00% | 509 |
| Dec 16, 2025 | 12,490.00 | 12,490.00 | 12,250.00 | 12,480.00 | 12,093.02 | 0.56% | 151 |
| Dec 15, 2025 | 12,220.00 | 12,450.00 | 12,220.00 | 12,410.00 | 12,025.19 | -0.72% | 556 |
| Dec 12, 2025 | 12,730.00 | 12,730.00 | 12,270.00 | 12,500.00 | 12,112.40 | 1.87% | 159 |
| Dec 11, 2025 | 12,250.00 | 12,270.00 | 12,120.00 | 12,270.00 | 11,889.53 | -0.32% | 68 |
| Dec 10, 2025 | 12,320.00 | 12,320.00 | 11,650.00 | 12,310.00 | 11,928.29 | -0.16% | 384 |
| Dec 9, 2025 | 12,200.00 | 12,360.00 | 12,200.00 | 12,330.00 | 11,947.67 | 1.07% | 134 |
| Dec 8, 2025 | 12,390.00 | 12,390.00 | 12,200.00 | 12,200.00 | 11,821.71 | -1.53% | 17 |
| Dec 5, 2025 | 12,130.00 | 12,390.00 | 12,130.00 | 12,390.00 | 12,005.81 | 0.24% | 692 |
| Dec 4, 2025 | 12,380.00 | 12,380.00 | 12,350.00 | 12,360.00 | 11,976.74 | 0.49% | 253 |
| Dec 3, 2025 | 12,370.00 | 12,370.00 | 12,130.00 | 12,300.00 | 11,918.60 | -0.65% | 504 |
| Dec 2, 2025 | 12,540.00 | 12,540.00 | 12,220.00 | 12,380.00 | 11,996.12 | -1.28% | 279 |
| Dec 1, 2025 | 12,640.00 | 12,640.00 | 12,320.00 | 12,540.00 | 12,151.16 | -0.79% | 457 |
| Nov 28, 2025 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 12,248.06 | - | 101 |
| Nov 27, 2025 | 12,350.00 | 12,640.00 | 12,340.00 | 12,640.00 | 12,248.06 | -0.39% | 125 |
| Nov 26, 2025 | 12,590.00 | 12,690.00 | 12,590.00 | 12,690.00 | 12,296.51 | 0.79% | 150 |
| Nov 25, 2025 | 12,680.00 | 12,690.00 | 12,270.00 | 12,590.00 | 12,199.61 | -0.71% | 188 |