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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17,720	18,150	18,150	18,270	17,600	285,646
January 13, 2026	17,580	17,750	17,750	17,750	17,510	139,543
January 12, 2026	17,650	17,450	17,450	17,660	17,440	197,877
January 09, 2026	17,650	17,630	17,630	17,700	17,560	103,509
January 08, 2026	17,860	17,590	17,590	17,870	17,550	215,425
January 07, 2026	18,110	17,860	17,860	18,110	17,850	270,533
January 06, 2026	18,150	18,110	18,110	18,220	18,100	169,383
January 05, 2026	18,250	18,150	18,150	18,280	18,150	226,577
January 02, 2026	18,440	18,250	18,250	18,440	18,250	212,967
December 30, 2025	18,500	18,440	18,440	18,520	18,340	134,115
December 29, 2025	18,510	18,490	18,490	18,530	18,300	302,466
December 26, 2025	19,090	18,940	18,940	19,090	18,850	297,762
December 24, 2025	19,050	19,000	19,000	19,050	18,960	133,455
December 23, 2025	18,980	18,980	18,980	19,050	18,960	190,327
December 22, 2025	19,040	18,990	18,990	19,040	18,960	120,734
December 19, 2025	18,990	19,020	19,020	19,100	18,910	166,875
December 18, 2025	18,920	18,900	18,900	19,050	18,830	139,034
December 17, 2025	19,080	18,970	18,970	19,100	18,930	132,795
December 16, 2025	18,970	18,950	18,950	19,000	18,840	172,593
December 15, 2025	19,000	18,970	18,970	19,200	18,940	270,687
December 12, 2025	18,960	18,940	18,940	19,300	18,830	357,160
December 11, 2025	18,770	18,720	18,720	18,800	18,690	219,573
December 10, 2025	18,770	18,700	18,700	18,810	18,690	138,100
December 09, 2025	18,800	18,760	18,760	18,820	18,720	79,669
December 08, 2025	18,900	18,770	18,770	18,940	18,740	163,394
December 05, 2025	18,820	18,940	18,940	18,940	18,800	105,951
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

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