HITEJINRO Co., Ltd. - 000080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,920	18,820	18,820	18,940	18,810	75,893
December 03, 2025	18,860	18,950	18,950	18,950	18,840	79,300
December 02, 2025	18,920	18,860	18,860	18,930	18,800	102,081
December 01, 2025	18,810	18,910	18,910	19,040	18,810	121,828
November 28, 2025	18,820	18,810	18,810	18,900	18,750	91,868
November 27, 2025	18,700	18,770	18,770	18,820	18,690	60,615
November 26, 2025	18,690	18,720	18,720	18,730	18,610	88,185
November 25, 2025	18,890	18,580	18,580	18,890	18,550	218,332
November 24, 2025	18,850	18,750	18,750	18,930	18,750	88,252
November 21, 2025	18,840	18,840	18,840	19,000	18,780	95,856
November 20, 2025	18,880	18,890	18,890	18,990	18,810	107,999
November 19, 2025	18,830	18,940	18,940	18,940	18,640	95,933
November 18, 2025	18,830	18,660	18,660	18,930	18,650	166,635
November 17, 2025	19,040	18,870	18,870	19,040	18,840	99,624
November 14, 2025	19,130	19,020	19,020	19,160	18,950	100,209
November 13, 2025	19,240	19,270	19,270	19,300	19,020	281,944
November 12, 2025	18,950	19,240	19,240	19,250	18,880	289,344
November 11, 2025	18,800	18,930	18,930	19,000	18,800	110,643
November 10, 2025	18,790	18,830	18,830	18,850	18,660	132,475
November 07, 2025	18,730	18,660	18,660	18,780	18,600	127,375
November 06, 2025	18,750	18,730	18,730	18,800	18,600	183,960
November 05, 2025	18,810	18,630	18,630	18,810	18,550	209,925
November 04, 2025	18,710	18,790	18,790	18,790	18,680	103,720
November 03, 2025	18,880	18,750	18,750	18,930	18,740	171,879
October 31, 2025	18,800	18,830	18,830	18,950	18,780	147,974
October 30, 2025	18,900	18,800	18,800	18,950	18,800	158,590
October 29, 2025	19,060	18,910	18,910	19,060	18,900	157,604
October 28, 2025	18,960	19,030	19,030	19,030	18,920	118,971
October 27, 2025	18,910	18,960	18,960	18,990	18,910	107,472
October 24, 2025	18,980	19,000	19,000	19,000	18,890	113,908
October 23, 2025	18,950	18,940	18,940	19,040	18,890	146,000
October 22, 2025	18,900	18,980	18,980	18,980	18,850	125,821
October 21, 2025	18,930	18,900	18,900	19,060	18,870	155,624
October 20, 2025	18,830	18,870	18,870	18,880	18,750	146,475
October 17, 2025	18,810	18,860	18,860	18,870	18,760	137,226
October 16, 2025	18,820	18,850	18,850	18,920	18,800	122,443
October 15, 2025	18,810	18,810	18,810	18,920	18,750	331,216
October 14, 2025	18,810	18,770	18,770	18,880	18,760	199,516
October 13, 2025	18,960	18,840	18,840	18,970	18,820	216,233
October 10, 2025	19,050	18,970	18,970	19,070	18,960	240,695
October 02, 2025	19,080	19,140	19,140	19,200	19,010	216,705
October 01, 2025	19,070	19,030	19,030	19,090	19,030	62,214
September 30, 2025	19,050	19,050	19,050	19,100	19,030	66,456
September 29, 2025	19,050	19,110	19,110	19,120	19,010	86,857
September 26, 2025	19,000	18,980	18,980	19,010	18,950	108,774
September 25, 2025	19,010	19,010	19,010	19,020	18,970	101,325
September 24, 2025	19,050	19,010	19,010	19,140	18,980	111,907
September 23, 2025	19,100	19,020	19,020	19,100	18,990	236,537
September 22, 2025	19,180	19,110	19,110	19,190	19,110	119,842
September 19, 2025	19,170	19,160	19,160	19,180	19,110	194,788
September 18, 2025	19,340	19,160	19,160	19,340	19,150	191,693
September 17, 2025	19,310	19,260	19,260	19,320	19,240	101,873
September 16, 2025	19,480	19,320	19,320	19,500	19,320	157,802
September 15, 2025	19,470	19,480	19,480	19,480	19,390	100,565
September 12, 2025	19,530	19,450	19,450	19,530	19,390	164,245
September 11, 2025	19,240	19,510	19,510	19,510	19,190	213,102
September 10, 2025	19,230	19,230	19,230	19,250	19,190	115,744
September 09, 2025	19,200	19,240	19,240	19,240	19,160	116,692
September 08, 2025	19,160	19,180	19,180	19,190	19,100	67,523
September 05, 2025	19,100	19,090	19,090	19,170	19,060	112,923

HITEJINRO Co., Ltd. (000080.KS) KSC