Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW · Preferred Stock11,650
-40 (-0.34%)
Apr 16, 2026, 1:30 PM KST
KRX:000145 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 1 |
| 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% | 232 |
| 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 |
| Mar 19, 2026 | 11,390.00 | 11,390.00 | 11,080.00 | 11,250.00 | 11,250.00 | 0.81% | 58 |
| Mar 18, 2026 | 11,170.00 | 11,180.00 | 11,050.00 | 11,160.00 | 11,160.00 | -0.09% | 363 |
| Mar 17, 2026 | 11,100.00 | 11,200.00 | 11,090.00 | 11,170.00 | 11,170.00 | 0.63% | 334 |
| Mar 16, 2026 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | -0.89% | 386 |
| Mar 13, 2026 | 11,270.00 | 11,270.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.80% | 387 |
| Mar 12, 2026 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | - | 9 |
| Mar 11, 2026 | 11,300.00 | 11,300.00 | 11,150.00 | 11,290.00 | 11,290.00 | 1.44% | 237 |
| Mar 10, 2026 | 11,240.00 | 11,240.00 | 11,130.00 | 11,130.00 | 11,130.00 | -0.98% | 661 |
| Mar 9, 2026 | 11,160.00 | 11,240.00 | 10,950.00 | 11,240.00 | 11,240.00 | -2.68% | 984 |
| Mar 6, 2026 | 11,680.00 | 11,680.00 | 11,200.00 | 11,550.00 | 11,550.00 | -1.11% | 179 |
| Mar 5, 2026 | 11,290.00 | 11,680.00 | 11,200.00 | 11,680.00 | 11,680.00 | 4.57% | 627 |
| Mar 4, 2026 | 11,500.00 | 11,500.00 | 11,170.00 | 11,170.00 | 11,170.00 | -2.87% | 503 |
| Mar 3, 2026 | 11,720.00 | 11,720.00 | 11,100.00 | 11,500.00 | 11,500.00 | -1.96% | 1,267 |
| Feb 27, 2026 | 11,860.00 | 11,860.00 | 11,510.00 | 11,730.00 | 11,730.00 | -1.10% | 1,956 |
| Feb 26, 2026 | 12,020.00 | 12,020.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.59% | 677 |
| Feb 25, 2026 | 12,180.00 | 12,180.00 | 11,920.00 | 11,930.00 | 11,930.00 | -1.16% | 601 |
| Feb 24, 2026 | 12,090.00 | 12,090.00 | 11,950.00 | 12,070.00 | 12,070.00 | -0.17% | 82 |
| Feb 23, 2026 | 12,080.00 | 12,090.00 | 11,920.00 | 12,090.00 | 12,090.00 | - | 754 |
| Feb 20, 2026 | 12,100.00 | 12,100.00 | 11,860.00 | 12,090.00 | 12,090.00 | -0.08% | 314 |
| Feb 19, 2026 | 12,180.00 | 12,180.00 | 11,990.00 | 12,100.00 | 12,100.00 | -0.66% | 636 |
| Feb 13, 2026 | 12,180.00 | 12,190.00 | 12,010.00 | 12,180.00 | 12,180.00 | -0.25% | 503 |
| Feb 12, 2026 | 12,140.00 | 12,270.00 | 12,090.00 | 12,210.00 | 12,210.00 | 0.99% | 955 |
| Feb 11, 2026 | 12,250.00 | 12,250.00 | 11,990.00 | 12,090.00 | 12,090.00 | -1.31% | 549 |
| Feb 10, 2026 | 11,920.00 | 12,250.00 | 11,920.00 | 12,250.00 | 12,250.00 | 1.66% | 298 |
| Feb 9, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | - | 417 |
| Feb 6, 2026 | 12,090.00 | 12,090.00 | 11,910.00 | 12,050.00 | 12,050.00 | -0.17% | 20 |
| Feb 5, 2026 | 12,090.00 | 12,090.00 | 11,900.00 | 12,070.00 | 12,070.00 | -0.33% | 148 |
| Feb 4, 2026 | 12,120.00 | 12,120.00 | 11,810.00 | 12,110.00 | 12,110.00 | -0.16% | 543 |
| Feb 3, 2026 | 12,060.00 | 12,420.00 | 12,000.00 | 12,130.00 | 12,130.00 | 1.25% | 445 |
| Feb 2, 2026 | 12,030.00 | 12,030.00 | 11,610.00 | 11,980.00 | 11,980.00 | - | 860 |
| Jan 30, 2026 | 11,800.00 | 11,980.00 | 11,800.00 | 11,980.00 | 11,980.00 | 1.53% | 533 |
| Jan 29, 2026 | 11,890.00 | 11,890.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 385 |