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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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