Hitejinro Holdings Co., Ltd. (KRX:000145)
South Korea · Delayed Price · Currency is KRW 8,430.00
-70.00 (-0.82%)
Nov 4, 2026, 3:30 PM KST
KRX:000145 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,400.00 | 8,460.00 | 8,260.00 | 8,430.00 | 8,430.00 | -0.82% | 447 |
| Nov 3, 2026 | 8,750.00 | 8,750.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.97% | 1,032 |
| Nov 2, 2026 | 8,790.00 | 8,790.00 | 8,560.00 | 8,760.00 | 8,760.00 | -0.34% | 281 |
| Oct 30, 2026 | 8,890.00 | 8,890.00 | 8,520.00 | 8,790.00 | 8,790.00 | -0.11% | 55 |
| Oct 29, 2026 | 9,000.00 | 9,000.00 | 8,530.00 | 8,800.00 | 8,800.00 | -2.22% | 848 |
| Oct 28, 2026 | 9,100.00 | 9,100.00 | 8,840.00 | 9,000.00 | 9,000.00 | -0.55% | 547 |
| Oct 27, 2026 | 9,080.00 | 9,080.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.33% | 3 |
| Oct 26, 2026 | 9,000.00 | 9,040.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.78% | 39 |
| Oct 23, 2026 | 8,710.00 | 8,990.00 | 8,710.00 | 8,950.00 | 8,950.00 | -1.10% | 139 |
| Oct 22, 2026 | 9,090.00 | 9,090.00 | 8,570.00 | 9,050.00 | 9,050.00 | -1.09% | 242 |
| Oct 21, 2026 | 9,250.00 | 9,250.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.77% | 41 |
| Oct 20, 2026 | 9,090.00 | 9,090.00 | 9,080.00 | 9,080.00 | 9,080.00 | -0.11% | 31 |
| Oct 19, 2026 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.33% | 8 |
| Oct 16, 2026 | 8,930.00 | 9,060.00 | 8,930.00 | 9,060.00 | 9,060.00 | 1.46% | 16 |
| Oct 15, 2026 | 9,090.00 | 9,090.00 | 8,510.00 | 8,930.00 | 8,930.00 | -1.76% | 199 |
| Oct 14, 2026 | 8,990.00 | 9,090.00 | 8,990.00 | 9,090.00 | 9,090.00 | 1.11% | 26 |
| Oct 13, 2026 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.21% | 68 |
| Oct 12, 2026 | 9,000.00 | 9,100.00 | 8,950.00 | 9,100.00 | 9,100.00 | 1.11% | 152 |
| Oct 8, 2026 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.53% | 595 |
| Oct 7, 2026 | 9,140.00 | 9,140.00 | 9,100.00 | 9,140.00 | 9,140.00 | - | 8 |
| Oct 6, 2026 | 9,990.00 | 9,990.00 | 9,010.00 | 9,140.00 | 9,140.00 | -0.22% | 759 |
| Oct 2, 2026 | 9,100.00 | 9,160.00 | 9,000.00 | 9,160.00 | 9,160.00 | 0.66% | 407 |
| Oct 1, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.11% | 23 |
| Sep 30, 2026 | 9,290.00 | 9,290.00 | 9,080.00 | 9,110.00 | 9,110.00 | - | 14 |
| Sep 29, 2026 | 9,190.00 | 9,190.00 | 9,030.00 | 9,110.00 | 9,110.00 | - | 36 |
| Sep 28, 2026 | 9,130.00 | 9,130.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.22% | 46 |
| Sep 23, 2026 | 9,150.00 | 9,150.00 | 9,000.00 | 9,130.00 | 9,130.00 | -0.65% | 215 |
| Sep 22, 2026 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - | 501 |
| Sep 21, 2026 | 9,200.00 | 9,200.00 | 9,070.00 | 9,190.00 | 9,190.00 | -0.11% | 77 |
| Sep 18, 2026 | 9,250.00 | 9,250.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.54% | 22 |
| Sep 17, 2026 | 9,290.00 | 9,290.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.11% | 5 |
| Sep 16, 2026 | 9,250.00 | 9,250.00 | 9,240.00 | 9,240.00 | 9,240.00 | -0.11% | 43 |
| Sep 15, 2026 | 9,240.00 | 9,250.00 | 9,240.00 | 9,250.00 | 9,250.00 | - | 4 |
| Sep 14, 2026 | 9,240.00 | 9,250.00 | 9,240.00 | 9,250.00 | 9,250.00 | - | 7 |
| Sep 11, 2026 | 9,270.00 | 9,270.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.65% | 14 |
| Sep 10, 2026 | 9,200.00 | 9,200.00 | 9,100.00 | 9,190.00 | 9,190.00 | -0.11% | 252 |
| Sep 9, 2026 | 9,190.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.22% | 305 |
| Sep 8, 2026 | 9,230.00 | 9,230.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.32% | 623 |
| Sep 7, 2026 | 9,260.00 | 9,260.00 | 9,250.00 | 9,250.00 | 9,250.00 | -0.32% | 3 |
| 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% | 1,408 |
| 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% | 3,884 |
| 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 |