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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21,200	21,100	21,100	21,250	20,950	198,400
July 02, 2025	20,850	20,900	20,900	20,950	20,700	179,656
July 01, 2025	20,650	20,700	20,700	20,900	20,600	219,028
June 30, 2025	20,300	20,600	20,600	20,700	20,250	166,265
June 27, 2025	20,350	20,200	20,200	20,400	20,100	184,134
June 26, 2025	20,550	20,400	20,400	20,550	20,200	233,858
June 25, 2025	20,450	20,500	20,500	20,600	20,350	156,988
June 24, 2025	20,400	20,400	20,400	20,450	20,250	231,301
June 23, 2025	20,100	20,050	20,050	20,150	20,000	108,457
June 20, 2025	20,450	20,350	20,350	20,450	20,150	191,073
June 19, 2025	20,100	20,250	20,250	20,300	20,050	118,354
June 18, 2025	19,990	20,050	20,050	20,150	19,970	135,928
June 17, 2025	20,000	20,100	20,100	20,300	19,960	216,427
June 16, 2025	19,910	19,880	19,880	19,930	19,660	112,030
June 13, 2025	20,450	19,950	19,950	20,500	19,890	352,636
June 12, 2025	20,350	20,550	20,550	20,550	20,300	175,269
June 11, 2025	20,600	20,400	20,400	20,650	20,350	211,069
June 10, 2025	20,850	20,750	20,750	20,900	20,400	215,993
June 09, 2025	20,600	20,600	20,600	20,850	20,500	293,193
June 05, 2025	20,150	20,300	20,300	20,400	20,100	177,510
June 04, 2025	20,000	20,150	20,150	20,250	19,980	196,470
June 02, 2025	20,150	19,840	19,840	20,250	19,820	183,599
May 30, 2025	20,300	20,200	20,200	20,350	20,050	167,494
May 29, 2025	19,730	20,400	20,400	20,550	19,660	602,836
May 28, 2025	19,270	19,530	19,530	19,540	19,230	235,222

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