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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,600	15,570	15,570	15,620	15,510	1,213
August 14, 2025	15,510	15,600	15,600	15,640	15,510	1,016
August 13, 2025	15,650	15,640	15,640	15,810	15,450	11,472
August 12, 2025	15,680	15,680	15,680	15,710	15,640	2,423
August 11, 2025	15,750	15,690	15,690	15,960	15,650	5,249
August 08, 2025	15,720	15,780	15,780	15,790	15,720	925
August 07, 2025	15,950	15,790	15,790	15,950	15,710	934
August 06, 2025	15,760	15,790	15,790	15,920	15,700	4,589
August 05, 2025	15,880	15,840	15,840	15,950	15,710	2,089
August 04, 2025	15,700	15,830	15,830	15,980	15,640	4,858
August 01, 2025	16,210	15,800	15,800	16,210	15,690	12,231
July 31, 2025	16,040	15,980	15,980	16,170	15,900	5,407
July 30, 2025	15,820	15,970	15,970	16,100	15,820	2,861
July 29, 2025	16,000	15,960	15,960	16,150	15,800	2,488
July 28, 2025	16,010	15,900	15,900	16,120	15,840	3,076
July 25, 2025	16,100	16,120	16,120	16,150	16,050	989
July 24, 2025	16,170	16,100	16,100	16,170	16,060	1,031
July 23, 2025	16,110	16,170	16,170	16,200	16,100	836
July 22, 2025	16,240	16,130	16,130	16,270	16,100	2,788
July 21, 2025	16,290	16,200	16,200	16,400	16,160	149
July 18, 2025	16,170	16,190	16,190	16,210	16,040	2,582
July 17, 2025	16,300	16,170	16,170	16,330	16,160	2,444
July 16, 2025	16,300	16,180	16,180	16,300	16,150	855
July 15, 2025	16,340	16,220	16,220	16,340	16,200	1,977
July 14, 2025	16,170	16,280	16,280	16,400	16,170	5,929
July 11, 2025	16,170	16,170	16,170	16,230	16,130	643
July 10, 2025	16,150	16,170	16,170	16,240	16,130	1,652
July 09, 2025	15,950	16,150	16,150	16,150	15,940	3,910
July 08, 2025	15,890	15,940	15,940	16,030	15,890	1,966
July 07, 2025	15,820	15,950	15,950	16,050	15,810	5,057
July 04, 2025	15,980	15,820	15,820	16,070	15,790	3,719
July 03, 2025	15,950	15,980	15,980	16,070	15,920	6,667
July 02, 2025	16,000	15,940	15,940	16,180	15,740	15,589
July 01, 2025	15,790	15,970	15,970	16,200	15,790	25,303
June 30, 2025	15,860	15,810	15,810	15,860	15,440	3,225
June 27, 2025	15,720	15,760	15,760	15,760	15,610	2,345
June 26, 2025	15,720	15,720	15,720	15,860	15,540	4,514
June 25, 2025	16,000	15,820	15,820	16,010	15,770	2,822
June 24, 2025	15,990	15,790	15,790	15,990	15,760	3,594
June 23, 2025	15,710	15,780	15,780	15,970	15,710	879
June 20, 2025	15,880	15,840	15,840	15,880	15,710	1,312
June 19, 2025	15,990	15,880	15,880	15,990	15,720	2,002
June 18, 2025	15,800	15,790	15,790	16,010	15,790	2,836
June 17, 2025	15,670	15,800	15,800	15,950	15,660	1,266
June 16, 2025	15,800	15,800	15,800	15,900	15,710	1,082
June 13, 2025	15,900	15,800	15,800	15,990	15,610	1,996
June 12, 2025	15,940	15,900	15,900	15,940	15,800	1,988
June 11, 2025	15,710	15,890	15,890	16,000	15,710	4,015
June 10, 2025	15,980	15,900	15,900	16,120	15,500	7,225
June 09, 2025	15,940	15,980	15,980	15,990	15,730	7,845
June 05, 2025	15,670	15,670	15,670	15,790	15,610	1,567
June 04, 2025	15,570	15,670	15,670	15,940	15,570	3,759
June 02, 2025	15,570	15,560	15,560	15,640	15,500	2,316
May 30, 2025	15,550	15,570	15,570	15,570	15,500	1,853
May 29, 2025	15,350	15,510	15,510	15,590	15,350	3,471
May 28, 2025	15,330	15,400	15,400	15,420	15,310	1,916
May 27, 2025	15,300	15,330	15,330	15,340	15,300	909
May 26, 2025	15,260	15,300	15,300	15,300	15,200	860
May 23, 2025	15,290	15,260	15,260	15,290	15,240	1,305
May 22, 2025	15,250	15,290	15,290	15,300	15,200	697

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