Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 11,840
+60 (0.51%)
At close: Sep 9, 2025
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,620.00 | 11,850.00 | 11,620.00 | 11,780.00 | 11,780.00 | -0.67% | 142 |
| Sep 5, 2025 | 11,900.00 | 11,900.00 | 11,760.00 | 11,860.00 | 11,860.00 | -0.34% | 422 |
| Sep 4, 2025 | 11,920.00 | 11,920.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.17% | 49 |
| Sep 3, 2025 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.08% | 54 |
| Sep 2, 2025 | 11,570.00 | 11,930.00 | 11,570.00 | 11,930.00 | 11,930.00 | 0.85% | 272 |
| Sep 1, 2025 | 12,110.00 | 12,110.00 | 11,830.00 | 11,830.00 | 11,830.00 | -2.63% | 402 |
| Aug 29, 2025 | 12,300.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -1.22% | 58 |
| Aug 28, 2025 | 12,300.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.82% | 100 |
| Aug 27, 2025 | 12,010.00 | 12,600.00 | 12,010.00 | 12,080.00 | 12,080.00 | -1.71% | 688 |
| Aug 26, 2025 | 12,360.00 | 12,360.00 | 12,290.00 | 12,290.00 | 12,290.00 | 1.32% | 3 |
| Aug 25, 2025 | 12,160.00 | 12,160.00 | 12,030.00 | 12,130.00 | 12,130.00 | -0.57% | 183 |
| Aug 22, 2025 | 12,000.00 | 12,220.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.16% | 215 |
| Aug 21, 2025 | 12,120.00 | 12,400.00 | 12,120.00 | 12,220.00 | 12,220.00 | 0.83% | 64 |
| Aug 20, 2025 | 11,500.00 | 12,120.00 | 11,500.00 | 12,120.00 | 12,120.00 | 0.92% | 1,715 |
| Aug 19, 2025 | 12,300.00 | 12,300.00 | 11,830.00 | 12,010.00 | 12,010.00 | -0.74% | 1,469 |
| Aug 18, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 455 |
| Aug 14, 2025 | 12,320.00 | 12,320.00 | 12,210.00 | 12,300.00 | 12,300.00 | -0.57% | 210 |
| Aug 13, 2025 | 12,500.00 | 12,500.00 | 12,360.00 | 12,370.00 | 12,370.00 | -1.20% | 92 |
| Aug 12, 2025 | 12,550.00 | 12,550.00 | 12,410.00 | 12,520.00 | 12,520.00 | -0.24% | 129 |
| Aug 11, 2025 | 12,800.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,550.00 | -1.41% | 138 |
| Aug 8, 2025 | 12,790.00 | 12,790.00 | 12,600.00 | 12,730.00 | 12,730.00 | -0.47% | 59 |
| Aug 7, 2025 | 13,200.00 | 13,200.00 | 12,790.00 | 12,790.00 | 12,790.00 | 1.03% | 51 |
| Aug 6, 2025 | 12,740.00 | 12,740.00 | 12,610.00 | 12,660.00 | 12,660.00 | -0.63% | 309 |
| Aug 5, 2025 | 12,700.00 | 12,760.00 | 12,620.00 | 12,740.00 | 12,740.00 | -1.09% | 456 |
| Aug 4, 2025 | 12,570.00 | 12,880.00 | 12,350.00 | 12,880.00 | 12,880.00 | 2.47% | 139 |
| Aug 1, 2025 | 12,910.00 | 12,910.00 | 12,380.00 | 12,570.00 | 12,570.00 | -1.57% | 250 |
| Jul 31, 2025 | 13,180.00 | 13,180.00 | 12,630.00 | 12,770.00 | 12,770.00 | -0.39% | 651 |
| Jul 30, 2025 | 13,080.00 | 13,080.00 | 12,800.00 | 12,820.00 | 12,820.00 | -1.99% | 63 |
| Jul 29, 2025 | 12,670.00 | 13,200.00 | 12,670.00 | 13,080.00 | 13,080.00 | 1.47% | 485 |
| Jul 28, 2025 | 12,630.00 | 13,040.00 | 12,630.00 | 12,890.00 | 12,890.00 | -0.39% | 258 |
| Jul 25, 2025 | 12,600.00 | 12,940.00 | 12,600.00 | 12,940.00 | 12,940.00 | 1.89% | 443 |
| Jul 24, 2025 | 12,660.00 | 12,700.00 | 12,590.00 | 12,700.00 | 12,700.00 | -0.39% | 937 |
| Jul 23, 2025 | 13,010.00 | 13,010.00 | 12,750.00 | 12,750.00 | 12,750.00 | -2.00% | 2,657 |
| Jul 22, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,010.00 | 13,010.00 | -0.61% | 287 |
| Jul 21, 2025 | 13,250.00 | 13,250.00 | 13,060.00 | 13,090.00 | 13,090.00 | -1.21% | 554 |
| Jul 18, 2025 | 13,390.00 | 13,390.00 | 13,060.00 | 13,250.00 | 13,250.00 | 0.53% | 531 |
| Jul 17, 2025 | 13,370.00 | 13,370.00 | 13,110.00 | 13,180.00 | 13,180.00 | -1.42% | 189 |
| Jul 16, 2025 | 13,390.00 | 13,390.00 | 13,370.00 | 13,370.00 | 13,370.00 | 1.06% | 93 |
| Jul 15, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,230.00 | 13,230.00 | -1.27% | 699 |
| Jul 14, 2025 | 13,430.00 | 13,430.00 | 13,240.00 | 13,400.00 | 13,400.00 | -0.45% | 1,128 |
| Jul 11, 2025 | 13,800.00 | 13,800.00 | 13,000.00 | 13,460.00 | 13,460.00 | -0.30% | 1,466 |
| Jul 10, 2025 | 13,890.00 | 13,890.00 | 13,230.00 | 13,500.00 | 13,500.00 | 0.15% | 902 |
| Jul 9, 2025 | 13,040.00 | 13,540.00 | 13,040.00 | 13,480.00 | 13,480.00 | 3.37% | 831 |
| Jul 8, 2025 | 13,060.00 | 13,120.00 | 12,980.00 | 13,040.00 | 13,040.00 | -0.84% | 568 |
| Jul 7, 2025 | 13,150.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | - | 532 |
| Jul 4, 2025 | 13,200.00 | 13,200.00 | 12,940.00 | 13,150.00 | 13,150.00 | -0.98% | 1,330 |
| Jul 3, 2025 | 13,600.00 | 13,600.00 | 13,130.00 | 13,280.00 | 13,280.00 | -0.90% | 671 |
| Jul 2, 2025 | 13,850.00 | 13,850.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.37% | 1,612 |
| Jul 1, 2025 | 13,290.00 | 13,500.00 | 13,280.00 | 13,450.00 | 13,450.00 | 2.75% | 2,727 |
| Jun 30, 2025 | 13,200.00 | 13,290.00 | 12,900.00 | 13,090.00 | 13,090.00 | 0.69% | 161 |