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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	15,470	15,510	15,510	15,520	15,470	1,074
September 03, 2025	15,520	15,500	15,500	15,810	15,410	2,886
September 02, 2025	15,480	15,520	15,520	15,540	15,480	1,180
September 01, 2025	15,530	15,510	15,510	15,540	15,500	230
August 29, 2025	15,580	15,530	15,530	15,580	15,510	552
August 28, 2025	15,520	15,580	15,580	15,580	15,510	391
August 27, 2025	15,470	15,520	15,520	15,520	15,470	432
August 26, 2025	15,510	15,560	15,560	15,600	15,500	1,162
August 25, 2025	15,720	15,520	15,520	15,870	15,510	9,323
August 22, 2025	15,590	15,630	15,630	15,870	15,500	15,384
August 21, 2025	15,490	15,600	15,600	15,730	15,410	2,979
August 20, 2025	15,530	15,490	15,490	15,530	15,410	631
August 19, 2025	15,570	15,530	15,530	15,720	15,510	3,279
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

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