Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 12,670
0.00 (0.00%)
At close: Nov 21, 2025
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 12,590.00 | 12,690.00 | 12,590.00 | 12,690.00 | 12,690.00 | 0.79% | 150 |
| Nov 25, 2025 | 12,680.00 | 12,690.00 | 12,270.00 | 12,590.00 | 12,590.00 | -0.71% | 188 |
| Nov 24, 2025 | 12,670.00 | 12,680.00 | 12,210.00 | 12,680.00 | 12,680.00 | 0.08% | 69 |
| Nov 21, 2025 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | - | 31 |
| Nov 20, 2025 | 12,650.00 | 12,670.00 | 12,420.00 | 12,670.00 | 12,670.00 | 2.01% | 839 |
| Nov 19, 2025 | 12,290.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,420.00 | 0.49% | 78 |
| Nov 18, 2025 | 12,250.00 | 12,360.00 | 12,150.00 | 12,360.00 | 12,360.00 | -0.08% | 63 |
| Nov 17, 2025 | 12,090.00 | 12,370.00 | 11,910.00 | 12,370.00 | 12,370.00 | 2.32% | 225 |
| Nov 14, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 12,090.00 | 12,090.00 | -1.31% | 37 |
| Nov 13, 2025 | 12,150.00 | 12,250.00 | 12,090.00 | 12,250.00 | 12,250.00 | 1.32% | 188 |
| Nov 12, 2025 | 11,820.00 | 12,090.00 | 11,820.00 | 12,090.00 | 12,090.00 | 2.28% | 109 |
| Nov 11, 2025 | 11,690.00 | 11,820.00 | 11,600.00 | 11,820.00 | 11,820.00 | 2.25% | 1,387 |
| Nov 10, 2025 | 11,510.00 | 11,790.00 | 11,510.00 | 11,560.00 | 11,560.00 | -2.03% | 1,394 |
| Nov 7, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 69 |
| Nov 6, 2025 | 11,620.00 | 11,800.00 | 11,620.00 | 11,800.00 | 11,800.00 | - | 780 |
| Nov 5, 2025 | 11,950.00 | 11,950.00 | 11,630.00 | 11,800.00 | 11,800.00 | -1.67% | 935 |
| Nov 4, 2025 | 12,080.00 | 12,080.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.96% | 486 |
| Nov 3, 2025 | 12,110.00 | 12,350.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.08% | 298 |
| Oct 31, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,250.00 | 12,250.00 | -0.24% | 107 |
| Oct 30, 2025 | 12,380.00 | 12,380.00 | 12,080.00 | 12,280.00 | 12,280.00 | -0.81% | 1,477 |
| Oct 29, 2025 | 12,400.00 | 12,400.00 | 12,120.00 | 12,380.00 | 12,380.00 | 0.24% | 42 |
| Oct 28, 2025 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.88% | 54 |
| Oct 27, 2025 | 12,200.00 | 12,490.00 | 12,200.00 | 12,460.00 | 12,460.00 | - | 797 |
| Oct 24, 2025 | 12,070.00 | 12,460.00 | 12,050.00 | 12,460.00 | 12,460.00 | -0.08% | 1,178 |
| Oct 23, 2025 | 12,470.00 | 12,490.00 | 12,400.00 | 12,470.00 | 12,470.00 | 0.65% | 254 |
| Oct 22, 2025 | 12,200.00 | 12,390.00 | 11,900.00 | 12,390.00 | 12,390.00 | 2.99% | 121 |
| Oct 21, 2025 | 12,150.00 | 12,440.00 | 12,030.00 | 12,030.00 | 12,030.00 | -3.53% | 1,020 |
| Oct 20, 2025 | 11,610.00 | 12,470.00 | 11,610.00 | 12,470.00 | 12,470.00 | 8.53% | 2,341 |
| Oct 17, 2025 | 11,370.00 | 11,500.00 | 11,300.00 | 11,490.00 | 11,490.00 | -0.43% | 1,970 |
| Oct 16, 2025 | 11,520.00 | 11,550.00 | 11,340.00 | 11,540.00 | 11,540.00 | -0.52% | 1,590 |
| Oct 15, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 470 |
| Oct 14, 2025 | 11,800.00 | 11,850.00 | 11,680.00 | 11,850.00 | 11,850.00 | -0.25% | 8 |
| Oct 13, 2025 | 11,880.00 | 11,880.00 | 11,860.00 | 11,880.00 | 11,880.00 | - | 410 |
| Oct 10, 2025 | 11,700.00 | 11,930.00 | 11,650.00 | 11,880.00 | 11,880.00 | -0.42% | 220 |
| Oct 2, 2025 | 11,700.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,930.00 | - | 641 |
| Oct 1, 2025 | 11,940.00 | 11,940.00 | 11,580.00 | 11,930.00 | 11,930.00 | -0.08% | 259 |
| Sep 30, 2025 | 11,950.00 | 11,950.00 | 11,520.00 | 11,940.00 | 11,940.00 | -0.08% | 906 |
| Sep 29, 2025 | 11,170.00 | 11,950.00 | 11,170.00 | 11,950.00 | 11,950.00 | 6.98% | 5,521 |
| Sep 26, 2025 | 11,210.00 | 11,210.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.02% | 397 |
| Sep 25, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,400.00 | 11,400.00 | - | 1,761 |
| Sep 24, 2025 | 11,420.00 | 11,420.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.26% | 8 |
| Sep 23, 2025 | 11,520.00 | 11,520.00 | 11,110.00 | 11,430.00 | 11,430.00 | -0.61% | 696 |
| Sep 22, 2025 | 11,920.00 | 11,920.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 308 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 725 |
| Sep 18, 2025 | 11,530.00 | 11,530.00 | 11,470.00 | 11,500.00 | 11,500.00 | -0.26% | 414 |
| Sep 17, 2025 | 11,610.00 | 11,610.00 | 11,500.00 | 11,530.00 | 11,530.00 | 0.09% | 2,045 |
| Sep 16, 2025 | 11,660.00 | 11,660.00 | 11,520.00 | 11,520.00 | 11,520.00 | -1.20% | 606 |
| Sep 15, 2025 | 11,720.00 | 11,720.00 | 11,610.00 | 11,660.00 | 11,660.00 | -1.77% | 1,584 |
| Sep 12, 2025 | 11,900.00 | 11,900.00 | 11,850.00 | 11,870.00 | 11,870.00 | -0.08% | 319 |
| Sep 11, 2025 | 11,980.00 | 11,980.00 | 11,810.00 | 11,880.00 | 11,880.00 | -3.34% | 1,236 |