Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 12,000
-240 (-1.96%)
At close: Nov 4, 2025
Hitejinro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,950.00 | 11,950.00 | 11,630.00 | 11,800.00 | 11,800.00 | -1.67% | 938 |
| Nov 4, 2025 | 12,080.00 | 12,080.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.96% | 643 |
| Nov 3, 2025 | 12,110.00 | 12,350.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.08% | 320 |
| Oct 31, 2025 | 12,040.00 | 12,250.00 | 12,040.00 | 12,250.00 | 12,250.00 | -0.24% | 147 |
| Oct 30, 2025 | 12,380.00 | 12,380.00 | 12,080.00 | 12,280.00 | 12,280.00 | -0.81% | 1,842 |
| Oct 29, 2025 | 12,400.00 | 12,400.00 | 12,120.00 | 12,380.00 | 12,380.00 | 0.24% | 61 |
| Oct 28, 2025 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.88% | 65 |
| Oct 27, 2025 | 12,200.00 | 12,490.00 | 12,200.00 | 12,460.00 | 12,460.00 | - | 863 |
| Oct 24, 2025 | 12,070.00 | 12,460.00 | 12,050.00 | 12,460.00 | 12,460.00 | -0.08% | 1,247 |
| 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% | 1,118 |
| Oct 20, 2025 | 11,610.00 | 12,470.00 | 11,610.00 | 12,470.00 | 12,470.00 | 8.53% | 2,631 |
| 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% | 1,751 |
| Oct 15, 2025 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 630 |
| Oct 14, 2025 | 11,800.00 | 11,850.00 | 11,680.00 | 11,850.00 | 11,850.00 | -0.25% | 12 |
| 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% | 267 |
| Oct 2, 2025 | 11,700.00 | 11,930.00 | 11,600.00 | 11,930.00 | 11,930.00 | - | 849 |
| Oct 1, 2025 | 11,940.00 | 11,940.00 | 11,580.00 | 11,930.00 | 11,930.00 | -0.08% | 323 |
| Sep 30, 2025 | 11,950.00 | 11,950.00 | 11,520.00 | 11,940.00 | 11,940.00 | -0.08% | 1,015 |
| 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% | 477 |
| Sep 25, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,400.00 | 11,400.00 | - | 1,774 |
| Sep 24, 2025 | 11,420.00 | 11,420.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.26% | 9 |
| Sep 23, 2025 | 11,520.00 | 11,520.00 | 11,110.00 | 11,430.00 | 11,430.00 | -0.61% | 794 |
| Sep 22, 2025 | 11,920.00 | 11,920.00 | 11,450.00 | 11,500.00 | 11,500.00 | - | 408 |
| Sep 19, 2025 | 11,500.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | - | 812 |
| Sep 18, 2025 | 11,530.00 | 11,530.00 | 11,470.00 | 11,500.00 | 11,500.00 | -0.26% | 498 |
| Sep 17, 2025 | 11,610.00 | 11,610.00 | 11,500.00 | 11,530.00 | 11,530.00 | 0.09% | 2,362 |
| 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% | 344 |
| Sep 11, 2025 | 11,980.00 | 11,980.00 | 11,810.00 | 11,880.00 | 11,880.00 | -3.34% | 1,236 |
| Sep 10, 2025 | 11,860.00 | 12,400.00 | 11,600.00 | 12,290.00 | 12,290.00 | 3.80% | 170 |
| Sep 9, 2025 | 11,860.00 | 11,860.00 | 11,630.00 | 11,840.00 | 11,840.00 | 0.51% | 14 |
| 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 |