Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW · Preferred Stock9,280.00
+70.00 (0.76%)
Sep 4, 2026, 3:00 PM KST
KRX:000145 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,300.00 | 9,300.00 | 9,150.00 | 9,280.00 | 9,280.00 | 0.76% | 8 |
| Sep 3, 2026 | 9,350.00 | 9,350.00 | 9,100.00 | 9,210.00 | 9,210.00 | 0.66% | 227 |
| Sep 2, 2026 | 9,270.00 | 9,270.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.33% | 7 |
| Sep 1, 2026 | 9,090.00 | 9,250.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.99% | 362 |
| Aug 31, 2026 | 9,190.00 | 9,190.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.09% | 234 |
| Aug 28, 2026 | 9,100.00 | 9,200.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.43% | 1,405 |
| Aug 27, 2026 | 9,140.00 | 9,270.00 | 9,110.00 | 9,230.00 | 9,230.00 | 0.98% | 1,582 |
| Aug 26, 2026 | 9,490.00 | 9,490.00 | 9,120.00 | 9,140.00 | 9,140.00 | -2.04% | 3,848 |
| Aug 25, 2026 | 9,500.00 | 9,500.00 | 9,260.00 | 9,330.00 | 9,330.00 | -1.79% | 73 |
| Aug 24, 2026 | 9,680.00 | 9,680.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.86% | 58 |
| Aug 21, 2026 | 9,540.00 | 9,680.00 | 9,540.00 | 9,680.00 | 9,680.00 | 1.47% | 21 |
| Aug 20, 2026 | 9,970.00 | 9,970.00 | 9,020.00 | 9,540.00 | 9,540.00 | -1.14% | 665 |
| Aug 19, 2026 | 9,680.00 | 9,680.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.31% | 77 |
| Aug 18, 2026 | 9,600.00 | 9,680.00 | 9,530.00 | 9,680.00 | 9,680.00 | 0.83% | 32 |
| Aug 14, 2026 | 9,690.00 | 9,690.00 | 9,520.00 | 9,600.00 | 9,600.00 | - | 65 |
| Aug 13, 2026 | 9,550.00 | 9,600.00 | 9,420.00 | 9,600.00 | 9,600.00 | 0.52% | 73 |
| Aug 12, 2026 | 9,510.00 | 9,560.00 | 9,510.00 | 9,550.00 | 9,550.00 | -0.31% | 185 |
| Aug 11, 2026 | 9,550.00 | 9,590.00 | 9,260.00 | 9,580.00 | 9,580.00 | 1.05% | 202 |
| Aug 10, 2026 | 9,210.00 | 9,580.00 | 9,210.00 | 9,480.00 | 9,480.00 | -0.11% | 762 |
| Aug 7, 2026 | 9,590.00 | 9,590.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.96% | 23 |
| Aug 6, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.29% | 5 |
| Aug 5, 2026 | 9,350.00 | 9,350.00 | 9,260.00 | 9,280.00 | 9,280.00 | -0.75% | 41 |
| Aug 4, 2026 | 9,460.00 | 9,460.00 | 9,280.00 | 9,350.00 | 9,350.00 | -1.48% | 191 |
| Aug 3, 2026 | 9,500.00 | 9,500.00 | 9,220.00 | 9,490.00 | 9,490.00 | -0.11% | 41 |
| Jul 31, 2026 | 9,550.00 | 9,550.00 | 9,320.00 | 9,500.00 | 9,500.00 | -0.63% | 12 |
| Jul 30, 2026 | 9,690.00 | 9,690.00 | 9,560.00 | 9,560.00 | 9,560.00 | 1.59% | 34 |
| Jul 29, 2026 | 9,200.00 | 9,410.00 | 9,200.00 | 9,410.00 | 9,410.00 | -0.11% | 25 |
| Jul 28, 2026 | 9,470.00 | 9,470.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.63% | 5 |
| Jul 27, 2026 | 9,590.00 | 9,590.00 | 9,400.00 | 9,480.00 | 9,480.00 | 0.96% | 148 |
| Jul 24, 2026 | 9,500.00 | 9,500.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1.19% | 336 |
| Jul 23, 2026 | 9,400.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.28% | 788 |
| Jul 22, 2026 | 9,200.00 | 9,520.00 | 9,100.00 | 9,400.00 | 9,400.00 | 2.17% | 456 |
| Jul 21, 2026 | 8,000.00 | 9,200.00 | 8,000.00 | 9,200.00 | 9,200.00 | -2.13% | 1,308 |
| 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 |