Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,200.00
-200.00 (-2.13%)
Jul 21, 2026, 3:30 PM KST
KRX:000145 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | -14.89% | 1,158 |
| Jul 20, 2026 | 9,650.00 | 9,650.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.59% | 55 |
| Jul 16, 2026 | 9,590.00 | 9,650.00 | 9,590.00 | 9,650.00 | 9,650.00 | 0.63% | 4 |
| Jul 15, 2026 | 9,700.00 | 9,700.00 | 9,470.00 | 9,590.00 | 9,590.00 | 0.95% | 121 |
| Jul 14, 2026 | 9,690.00 | 9,690.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.86% | 10 |
| Jul 13, 2026 | 9,790.00 | 9,790.00 | 9,500.00 | 9,680.00 | 9,680.00 | -0.10% | 155 |
| Jul 10, 2026 | 9,550.00 | 9,690.00 | 9,550.00 | 9,690.00 | 9,690.00 | 1.47% | 5 |
| Jul 9, 2026 | 9,410.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | -0.21% | 117 |
| Jul 8, 2026 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | - | 35 |
| Jul 7, 2026 | 9,590.00 | 9,590.00 | 9,430.00 | 9,570.00 | 9,570.00 | -0.52% | 65 |
| Jul 6, 2026 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | - | 2 |
| Jul 3, 2026 | 9,490.00 | 9,620.00 | 9,490.00 | 9,620.00 | 9,620.00 | 1.37% | 9 |
| Jul 2, 2026 | 9,490.00 | 9,500.00 | 9,310.00 | 9,490.00 | 9,490.00 | -0.11% | 159 |
| Jul 1, 2026 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.84% | 81 |
| Jun 30, 2026 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | - | 7 |
| Jun 29, 2026 | 9,600.00 | 9,600.00 | 9,280.00 | 9,580.00 | 9,580.00 | -0.93% | 683 |
| Jun 26, 2026 | 9,210.00 | 9,670.00 | 9,210.00 | 9,670.00 | 9,670.00 | -0.10% | 59 |
| Jun 25, 2026 | 9,700.00 | 9,700.00 | 9,680.00 | 9,680.00 | 9,680.00 | 1.36% | 44 |
| Jun 24, 2026 | 9,400.00 | 9,550.00 | 9,400.00 | 9,550.00 | 9,550.00 | 1.49% | 5 |
| Jun 23, 2026 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | -0.11% | 113 |
| Jun 22, 2026 | 9,660.00 | 9,660.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.74% | 69 |
| Jun 19, 2026 | 9,500.00 | 9,500.00 | 9,490.00 | 9,490.00 | 9,490.00 | -1.15% | 249 |
| Jun 18, 2026 | 9,520.00 | 9,710.00 | 9,520.00 | 9,600.00 | 9,600.00 | -1.34% | 120 |
| Jun 17, 2026 | 9,550.00 | 9,780.00 | 9,500.00 | 9,730.00 | 9,730.00 | -0.61% | 181 |
| Jun 16, 2026 | 9,850.00 | 9,850.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.20% | 58 |
| Jun 15, 2026 | 9,700.00 | 9,770.00 | 9,700.00 | 9,770.00 | 9,770.00 | 2.63% | 15 |
| Jun 12, 2026 | 9,400.00 | 9,520.00 | 9,400.00 | 9,520.00 | 9,520.00 | 1.28% | 543 |
| Jun 11, 2026 | 9,670.00 | 9,670.00 | 9,310.00 | 9,400.00 | 9,400.00 | -2.19% | 294 |
| Jun 10, 2026 | 9,820.00 | 9,820.00 | 9,530.00 | 9,610.00 | 9,610.00 | -1.54% | 275 |
| Jun 9, 2026 | 9,960.00 | 10,000.00 | 9,700.00 | 9,760.00 | 9,760.00 | -2.01% | 97 |
| Jun 8, 2026 | 9,980.00 | 9,980.00 | 9,960.00 | 9,960.00 | 9,960.00 | -1.29% | 13 |
| Jun 5, 2026 | 10,110.00 | 10,110.00 | 10,010.00 | 10,090.00 | 10,090.00 | 1.00% | 394 |
| Jun 4, 2026 | 9,500.00 | 9,990.00 | 9,500.00 | 9,990.00 | 9,990.00 | 5.16% | 96 |
| 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 |