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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,580	14,600	14,600	14,820	14,490	3,851
January 13, 2026	14,750	14,580	14,580	14,750	14,470	6,824
January 12, 2026	14,810	14,660	14,660	14,810	14,550	6,952
January 09, 2026	14,830	14,810	14,810	14,840	14,790	1,573
January 08, 2026	14,930	14,790	14,790	14,940	14,790	2,888
January 07, 2026	15,050	14,930	14,930	15,050	14,930	2,903
January 06, 2026	15,060	15,030	15,030	15,060	14,990	2,510
January 05, 2026	15,070	15,060	15,060	15,070	15,000	2,437
January 02, 2026	15,140	15,090	15,090	15,180	15,090	885
December 30, 2025	15,540	15,120	15,120	15,540	15,100	2,249
December 29, 2025	15,410	15,200	15,200	15,410	15,020	3,520
December 26, 2025	15,510	15,500	14,750	15,530	15,450	7,243
December 24, 2025	15,450	15,510	15,510	15,570	15,380	3,831
December 23, 2025	15,460	15,490	15,490	15,500	15,440	1,714
December 22, 2025	15,430	15,460	15,460	15,490	15,430	4,187
December 19, 2025	15,480	15,450	15,450	15,480	15,410	466
December 18, 2025	15,410	15,430	15,430	15,470	15,390	491
December 17, 2025	15,450	15,420	15,420	15,450	15,350	1,219
December 16, 2025	15,430	15,420	15,420	15,430	15,350	3,055
December 15, 2025	15,430	15,420	15,420	15,440	15,350	3,947
December 12, 2025	15,450	15,430	15,430	15,510	15,380	2,477
December 11, 2025	15,440	15,380	15,380	15,450	15,370	414
December 10, 2025	15,400	15,390	15,390	15,420	15,360	702
December 09, 2025	15,350	15,400	15,400	15,440	15,350	527
December 08, 2025	15,440	15,400	15,400	15,450	15,360	1,869
December 05, 2025	15,420	15,450	15,450	15,460	15,400	471
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

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