HITEJINRO Co., Ltd. - 000087.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,510	15,420	15,420	15,510	15,420	616
December 03, 2025	15,470	15,420	15,420	15,550	15,410	1,738
December 02, 2025	15,500	15,470	15,470	15,500	15,400	988
December 01, 2025	15,500	15,500	15,500	15,500	15,200	1,068
November 28, 2025	15,460	15,480	15,480	15,480	15,420	469
November 27, 2025	15,450	15,430	15,430	15,470	15,430	2,026
November 26, 2025	15,290	15,420	15,420	15,490	15,290	316
November 25, 2025	15,350	15,310	15,310	15,350	15,300	2,800
November 24, 2025	15,390	15,350	15,350	15,400	15,330	259
November 21, 2025	15,400	15,320	15,320	15,400	15,300	1,025
November 20, 2025	15,390	15,400	15,400	15,480	15,280	3,482
November 19, 2025	15,350	15,240	15,240	15,350	15,200	1,056
November 18, 2025	15,420	15,240	15,240	15,480	15,200	1,623
November 17, 2025	15,430	15,260	15,260	15,430	15,230	1,290
November 14, 2025	15,350	15,270	15,270	15,370	15,240	3,179
November 13, 2025	15,340	15,350	15,350	15,350	15,250	1,605
November 12, 2025	15,220	15,340	15,340	15,340	15,220	1,490
November 11, 2025	15,300	15,220	15,220	15,330	15,220	5,069
November 10, 2025	15,390	15,300	15,300	15,410	15,200	2,190
November 07, 2025	15,450	15,200	15,200	15,500	15,170	2,028
November 06, 2025	15,300	15,330	15,330	15,340	15,260	1,993
November 05, 2025	15,310	15,290	15,290	15,310	15,100	3,919
November 04, 2025	15,340	15,260	15,260	15,340	15,240	2,872
November 03, 2025	15,440	15,320	15,320	15,440	15,280	1,416
October 31, 2025	15,460	15,310	15,310	15,460	15,280	2,399
October 30, 2025	15,400	15,360	15,360	15,490	15,310	3,736
October 29, 2025	15,530	15,400	15,400	15,530	14,610	10,715
October 28, 2025	15,500	15,525	15,525	15,550	15,480	326
October 27, 2025	15,460	15,500	15,500	15,510	15,460	1,764
October 24, 2025	15,580	15,510	15,510	15,580	15,480	402
October 23, 2025	15,500	15,500	15,500	15,540	15,460	2,103
October 22, 2025	15,500	15,490	15,490	15,570	15,470	907
October 21, 2025	15,520	15,500	15,500	15,540	15,500	1,386
October 20, 2025	15,550	15,520	15,520	15,570	15,480	1,052
October 17, 2025	15,510	15,530	15,530	15,580	15,510	391
October 16, 2025	15,540	15,510	15,510	15,650	15,400	6,567
October 15, 2025	15,520	15,540	15,540	15,550	15,490	1,945
October 14, 2025	15,550	15,520	15,520	15,550	15,510	934
October 13, 2025	15,550	15,570	15,570	15,570	15,490	985
October 10, 2025	15,690	15,540	15,540	15,690	15,510	1,292
October 02, 2025	15,840	15,540	15,540	15,840	15,540	2,328
October 01, 2025	15,590	15,610	15,610	15,780	15,500	4,637
September 30, 2025	15,580	15,520	15,520	15,580	15,510	555
September 29, 2025	15,560	15,520	15,520	15,600	15,520	587
September 26, 2025	15,560	15,460	15,460	15,560	15,420	929
September 25, 2025	15,570	15,480	15,480	15,570	15,450	342
September 24, 2025	15,600	15,500	15,500	15,600	15,440	480
September 23, 2025	15,460	15,470	15,470	15,490	15,450	1,898
September 22, 2025	15,520	15,470	15,470	15,530	15,430	3,004
September 19, 2025	15,520	15,510	15,510	15,540	15,500	1,053
September 18, 2025	15,510	15,560	15,560	15,560	15,500	1,518
September 17, 2025	15,560	15,560	15,560	15,560	15,480	2,054
September 16, 2025	15,630	15,560	15,560	15,630	15,540	1,169
September 15, 2025	15,650	15,600	15,600	15,660	15,600	812
September 12, 2025	15,610	15,650	15,650	15,700	15,570	2,536
September 11, 2025	15,600	15,610	15,610	15,610	15,540	1,908
September 10, 2025	15,590	15,580	15,580	15,940	15,500	11,114
September 09, 2025	15,570	15,590	15,590	15,750	15,460	11,914
September 08, 2025	15,490	15,480	15,480	15,730	15,430	4,032
September 05, 2025	15,500	15,480	15,480	15,790	15,410	4,667

HITEJINRO Co., Ltd. (000087.KS) KSC