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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,060	19,160	19,160	19,160	19,060	109,250
September 03, 2025	19,110	19,080	19,080	19,180	19,060	137,872
September 02, 2025	19,190	19,180	19,180	19,210	19,090	58,834
September 01, 2025	19,100	19,200	19,200	19,200	18,970	106,295
August 29, 2025	19,310	19,100	19,100	19,310	19,050	139,210
August 28, 2025	19,210	19,260	19,260	19,280	19,100	58,731
August 27, 2025	19,300	19,200	19,200	19,300	19,180	69,297
August 26, 2025	19,200	19,190	19,190	19,350	19,170	101,018
August 25, 2025	19,150	19,170	19,170	19,220	19,120	79,783
August 22, 2025	19,100	19,100	19,100	19,190	19,010	105,881
August 21, 2025	19,240	19,090	19,090	19,350	19,080	147,044
August 20, 2025	19,120	19,230	19,230	19,250	18,950	217,651
August 19, 2025	19,320	19,120	19,120	19,320	19,110	178,874
August 18, 2025	19,520	19,260	19,260	19,630	19,260	173,678
August 14, 2025	19,530	19,490	19,490	19,690	19,490	190,957
August 13, 2025	19,750	19,520	19,520	19,760	19,490	153,667
August 12, 2025	19,890	19,660	19,660	19,940	19,650	194,519
August 11, 2025	19,970	19,890	19,890	19,980	19,870	96,742
August 08, 2025	20,100	19,950	19,950	20,150	19,920	265,905
August 07, 2025	20,100	20,100	20,100	20,100	19,930	83,524
August 06, 2025	19,860	20,050	20,050	20,100	19,860	100,088
August 05, 2025	20,000	19,860	19,860	20,150	19,860	147,200
August 04, 2025	19,910	19,920	19,920	20,100	19,690	187,611
August 01, 2025	20,100	19,900	19,900	20,150	19,880	277,735
July 31, 2025	20,350	20,250	20,250	20,400	20,150	129,620
July 30, 2025	20,200	20,350	20,350	20,400	20,150	95,980
July 29, 2025	20,100	20,200	20,200	20,300	20,000	123,008
July 28, 2025	20,450	20,150	20,150	20,550	20,150	201,765
July 25, 2025	20,600	20,450	20,450	20,700	20,450	88,840
July 24, 2025	20,850	20,500	20,500	20,900	20,450	197,203
July 23, 2025	21,000	20,850	20,850	21,100	20,550	122,503
July 22, 2025	21,150	20,950	20,950	21,200	20,800	175,802
July 21, 2025	21,500	21,100	21,100	21,500	21,000	233,779
July 18, 2025	21,550	21,450	21,450	21,600	21,250	128,345
July 17, 2025	21,500	21,400	21,400	21,500	21,200	129,727
July 16, 2025	21,850	21,450	21,450	21,900	21,350	201,700
July 15, 2025	21,900	21,900	21,900	22,000	21,750	249,017
July 14, 2025	21,750	22,000	22,000	22,100	21,600	248,457
July 11, 2025	21,550	21,650	21,650	21,850	21,550	143,072
July 10, 2025	21,650	21,500	21,500	21,750	21,425	239,625
July 09, 2025	21,550	21,650	21,650	21,750	21,500	123,121
July 08, 2025	21,800	21,500	21,500	21,800	21,250	271,659
July 07, 2025	21,000	21,750	21,750	22,200	21,000	889,756
July 04, 2025	21,100	20,850	20,850	21,150	20,700	196,116

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