Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,500.00
-200.00 (-2.06%)
Jun 2, 2026, 3:30 PM KST
KRX:000145 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.06% | 585 |
| Jun 1, 2026 | 9,740.00 | 9,740.00 | 9,600.00 | 9,700.00 | 9,700.00 | -1.82% | 792 |
| May 29, 2026 | 9,900.00 | 9,900.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.40% | 903 |
| May 28, 2026 | 10,020.00 | 10,020.00 | 9,900.00 | 10,020.00 | 10,020.00 | - | 406 |
| May 27, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,020.00 | 10,020.00 | -2.72% | 1,682 |
| May 26, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.09% | 514 |
| May 22, 2026 | 10,600.00 | 10,600.00 | 10,430.00 | 10,520.00 | 10,520.00 | 0.29% | 97 |
| May 21, 2026 | 10,650.00 | 10,650.00 | 10,410.00 | 10,490.00 | 10,490.00 | -1.50% | 665 |
| May 20, 2026 | 10,850.00 | 10,850.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.48% | 479 |
| May 19, 2026 | 11,000.00 | 11,010.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.57% | 330 |
| May 18, 2026 | 11,280.00 | 11,280.00 | 10,960.00 | 11,210.00 | 11,210.00 | -0.80% | 126 |
| May 15, 2026 | 11,360.00 | 11,360.00 | 10,910.00 | 11,300.00 | 11,300.00 | -0.53% | 220 |
| May 14, 2026 | 11,370.00 | 11,370.00 | 11,150.00 | 11,360.00 | 11,360.00 | -0.09% | 260 |
| May 13, 2026 | 11,400.00 | 11,400.00 | 11,370.00 | 11,370.00 | 11,370.00 | 2.16% | 21 |
| May 12, 2026 | 11,170.00 | 11,170.00 | 11,010.00 | 11,130.00 | 11,130.00 | -0.36% | 272 |
| May 11, 2026 | 11,400.00 | 11,400.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.02% | 546 |
| May 8, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.09% | 738 |
| May 7, 2026 | 11,500.00 | 11,500.00 | 11,360.00 | 11,390.00 | 11,390.00 | -0.26% | 647 |
| May 6, 2026 | 12,150.00 | 12,150.00 | 11,420.00 | 11,420.00 | 11,420.00 | -6.01% | 1,160 |
| May 4, 2026 | 12,220.00 | 12,220.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1.25% | 399 |
| Apr 30, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.42% | 22 |
| Apr 29, 2026 | 11,830.00 | 11,950.00 | 11,830.00 | 11,950.00 | 11,950.00 | 1.01% | 293 |
| Apr 28, 2026 | 12,110.00 | 12,110.00 | 11,670.00 | 11,830.00 | 11,830.00 | -2.39% | 287 |
| Apr 27, 2026 | 12,150.00 | 12,150.00 | 12,050.00 | 12,120.00 | 12,120.00 | -0.41% | 6 |
| Apr 24, 2026 | 11,910.00 | 12,190.00 | 11,910.00 | 12,170.00 | 12,170.00 | 2.18% | 90 |
| Apr 23, 2026 | 11,870.00 | 11,910.00 | 11,710.00 | 11,910.00 | 11,910.00 | 0.34% | 137 |
| Apr 22, 2026 | 11,920.00 | 11,920.00 | 11,870.00 | 11,870.00 | 11,870.00 | -0.08% | 51 |
| Apr 21, 2026 | 11,770.00 | 11,900.00 | 11,690.00 | 11,880.00 | 11,880.00 | 1.63% | 139 |
| Apr 20, 2026 | 11,700.00 | 11,700.00 | 11,690.00 | 11,690.00 | 11,690.00 | -1.10% | 358 |
| Apr 17, 2026 | 11,820.00 | 11,820.00 | 11,810.00 | 11,820.00 | 11,820.00 | 0.94% | 45 |
| Apr 16, 2026 | 11,610.00 | 11,720.00 | 11,610.00 | 11,710.00 | 11,710.00 | 0.52% | 91 |
| Apr 15, 2026 | 11,650.00 | 11,650.00 | 11,560.00 | 11,650.00 | 11,650.00 | - | 22 |
| Apr 14, 2026 | 11,770.00 | 11,770.00 | 11,500.00 | 11,650.00 | 11,650.00 | 0.43% | 992 |
| Apr 13, 2026 | 11,700.00 | 11,700.00 | 11,510.00 | 11,600.00 | 11,600.00 | -0.85% | 257 |
| Apr 10, 2026 | 11,490.00 | 11,700.00 | 11,490.00 | 11,700.00 | 11,700.00 | 1.83% | 145 |
| Apr 9, 2026 | 11,490.00 | 11,500.00 | 11,490.00 | 11,490.00 | 11,490.00 | - | 86 |
| Apr 8, 2026 | 11,500.00 | 11,640.00 | 11,490.00 | 11,490.00 | 11,490.00 | -1.54% | 350 |
| Apr 7, 2026 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | - | 2 |
| Apr 6, 2026 | 11,700.00 | 11,700.00 | 11,370.00 | 11,670.00 | 11,670.00 | -0.09% | 131 |
| Apr 3, 2026 | 11,630.00 | 11,680.00 | 11,430.00 | 11,680.00 | 11,680.00 | 0.43% | 333 |
| Apr 2, 2026 | 11,640.00 | 11,640.00 | 11,630.00 | 11,630.00 | 11,630.00 | -0.09% | 9 |
| Apr 1, 2026 | 11,650.00 | 11,650.00 | 11,550.00 | 11,640.00 | 11,640.00 | -0.17% | 233 |
| Mar 31, 2026 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,660.00 | -0.17% | 27 |
| Mar 30, 2026 | 11,400.00 | 11,680.00 | 11,390.00 | 11,680.00 | 11,680.00 | - | 137 |
| Mar 27, 2026 | 11,480.00 | 11,680.00 | 11,480.00 | 11,680.00 | 11,680.00 | 0.09% | 32 |
| Mar 26, 2026 | 11,590.00 | 11,670.00 | 11,560.00 | 11,670.00 | 11,670.00 | 1.57% | 86 |
| Mar 25, 2026 | 11,160.00 | 11,500.00 | 11,060.00 | 11,490.00 | 11,490.00 | 1.77% | 362 |
| Mar 24, 2026 | 11,290.00 | 11,290.00 | 11,270.00 | 11,290.00 | 11,290.00 | - | 16 |
| Mar 23, 2026 | 11,570.00 | 11,570.00 | 11,160.00 | 11,290.00 | 11,290.00 | -2.50% | 109 |
| Mar 20, 2026 | 11,030.00 | 11,580.00 | 11,030.00 | 11,580.00 | 11,580.00 | 2.93% | 666 |