Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 12,440
+100 (0.81%)
Jan 9, 2026, 2:30 PM KST
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 12,670.00 | 12,680.00 | 12,210.00 | 12,680.00 | 12,286.82 | 0.08% | 69 |
| Nov 21, 2025 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,277.13 | - | 31 |
| Nov 20, 2025 | 12,650.00 | 12,670.00 | 12,420.00 | 12,670.00 | 12,277.13 | 2.01% | 839 |
| Nov 19, 2025 | 12,290.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,034.88 | 0.49% | 78 |
| Nov 18, 2025 | 12,250.00 | 12,360.00 | 12,150.00 | 12,360.00 | 11,976.74 | -0.08% | 63 |
| Nov 17, 2025 | 12,090.00 | 12,370.00 | 11,910.00 | 12,370.00 | 11,986.43 | 2.32% | 225 |
| Nov 14, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 12,090.00 | 11,715.12 | -1.31% | 37 |
| Nov 13, 2025 | 12,150.00 | 12,250.00 | 12,090.00 | 12,250.00 | 11,870.16 | 1.32% | 188 |
| Nov 12, 2025 | 11,820.00 | 12,090.00 | 11,820.00 | 12,090.00 | 11,715.12 | 2.28% | 109 |
| Nov 11, 2025 | 11,690.00 | 11,820.00 | 11,600.00 | 11,820.00 | 11,453.49 | 2.25% | 1,387 |
| Nov 10, 2025 | 11,510.00 | 11,790.00 | 11,510.00 | 11,560.00 | 11,201.55 | -2.03% | 1,394 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,434.11 | - | 69 |
| Nov 6, 2025 | 11,620.00 | 11,800.00 | 11,620.00 | 11,800.00 | 11,434.11 | - | 780 |
| Nov 5, 2025 | 11,950.00 | 11,950.00 | 11,630.00 | 11,800.00 | 11,434.11 | -1.67% | 935 |
| Nov 4, 2025 | 12,080.00 | 12,080.00 | 12,000.00 | 12,000.00 | 11,627.91 | -1.96% | 486 |
| Nov 3, 2025 | 12,110.00 | 12,350.00 | 12,100.00 | 12,240.00 | 11,860.47 | -0.08% | 298 |
| Oct 31, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,250.00 | 11,870.16 | -0.24% | 107 |
| Oct 30, 2025 | 12,380.00 | 12,380.00 | 12,080.00 | 12,280.00 | 11,899.22 | -0.81% | 1,477 |
| Oct 29, 2025 | 12,400.00 | 12,400.00 | 12,120.00 | 12,380.00 | 11,996.12 | 0.24% | 42 |