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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,000	17,990	17,990	18,110	17,950	192,613
February 19, 2026	18,130	18,060	18,060	18,140	17,880	206,809
February 13, 2026	18,190	18,120	18,120	18,200	18,040	155,212
February 12, 2026	18,140	18,320	18,320	18,320	18,060	294,470
February 11, 2026	18,140	18,090	18,090	18,190	18,030	142,281
February 10, 2026	17,870	18,060	18,060	18,100	17,830	235,271
February 09, 2026	17,760	17,790	17,790	18,070	17,740	186,662
February 06, 2026	17,800	17,750	17,750	17,880	17,050	182,337
February 05, 2026	17,740	17,940	17,940	18,230	17,640	491,310
February 04, 2026	17,380	17,740	17,740	17,740	17,340	200,420
February 03, 2026	17,500	17,420	17,420	17,550	17,300	262,939
February 02, 2026	17,600	17,370	17,370	17,620	17,310	299,928
January 30, 2026	17,660	17,600	17,600	17,770	17,560	181,246
January 29, 2026	17,810	17,650	17,650	17,820	17,500	431,618
January 28, 2026	18,040	17,880	17,880	18,040	17,840	276,302
January 27, 2026	18,020	18,010	18,010	18,080	17,930	145,002
January 26, 2026	18,070	17,970	17,970	18,200	17,960	211,563
January 23, 2026	18,010	18,060	18,060	18,080	17,930	111,876
January 22, 2026	17,790	18,050	18,050	18,070	17,790	200,626
January 21, 2026	17,940	17,820	17,820	17,990	17,760	169,226
January 20, 2026	17,800	18,030	18,030	18,050	17,800	154,255
January 19, 2026	17,960	17,920	17,920	17,970	17,795	116,128
January 16, 2026	18,000	17,970	17,970	18,080	17,960	97,830
January 15, 2026	18,130	17,910	17,910	18,150	17,870	168,631
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

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