Hitejinro Holdings Co., Ltd. - 000140.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,170	10,020	10,020	10,340	9,960	37,241
August 14, 2025	10,100	10,180	10,180	10,340	10,080	18,684
August 13, 2025	10,270	10,190	10,190	10,350	10,070	16,924
August 12, 2025	10,350	10,240	10,240	10,540	10,200	17,934
August 11, 2025	10,440	10,370	10,370	10,440	10,285	13,459
August 08, 2025	10,460	10,460	10,460	10,530	10,340	28,784
August 07, 2025	10,550	10,460	10,460	10,600	10,440	13,970
August 06, 2025	10,680	10,550	10,550	10,760	10,520	18,477
August 05, 2025	10,530	10,680	10,680	10,710	10,480	46,732
August 04, 2025	10,000	10,430	10,430	10,440	9,870	76,886
August 01, 2025	10,380	9,990	9,990	10,390	9,910	98,952
July 31, 2025	10,530	10,380	10,380	10,530	10,220	42,673
July 30, 2025	10,500	10,310	10,310	10,500	10,280	22,550
July 29, 2025	10,260	10,500	10,500	10,500	10,150	42,865
July 28, 2025	10,670	10,260	10,260	10,670	10,210	57,042
July 25, 2025	10,470	10,680	10,680	10,740	10,420	38,860
July 24, 2025	10,720	10,480	10,480	10,770	10,260	80,950
July 23, 2025	10,950	10,720	10,720	10,950	10,520	47,676
July 22, 2025	11,050	10,850	10,850	11,080	10,810	89,159
July 21, 2025	11,080	11,000	11,000	11,210	10,910	64,576
July 18, 2025	11,240	11,060	11,060	11,250	10,920	94,587
July 17, 2025	11,500	11,240	11,240	11,510	11,000	110,225
July 16, 2025	11,860	11,600	11,600	11,860	11,490	98,642
July 15, 2025	11,780	11,790	11,790	11,870	11,500	142,216
July 14, 2025	11,370	11,780	11,780	11,950	11,220	229,013
July 11, 2025	11,500	11,330	11,330	11,540	11,230	104,119
July 10, 2025	11,410	11,440	11,440	11,490	11,230	111,863
July 09, 2025	11,040	11,350	11,350	11,370	10,960	99,873
July 08, 2025	10,910	10,910	10,910	11,170	10,800	119,989
July 07, 2025	10,550	10,920	10,920	11,010	10,520	86,332
July 04, 2025	11,230	10,730	10,730	11,260	10,720	136,048
July 03, 2025	11,650	11,190	11,190	11,650	11,110	226,444
July 02, 2025	11,880	11,660	11,660	12,850	11,320	863,424
July 01, 2025	10,640	11,130	11,130	11,380	10,450	373,745
June 30, 2025	10,310	10,440	10,440	10,750	10,280	94,779
June 27, 2025	10,470	10,300	10,300	10,480	10,250	99,200
June 26, 2025	10,640	10,470	10,470	10,640	10,170	76,134
June 25, 2025	10,670	10,640	10,640	10,760	10,500	59,789
June 24, 2025	10,420	10,650	10,650	10,740	10,420	75,699
June 23, 2025	10,540	10,350	10,350	10,540	10,250	80,901
June 20, 2025	10,540	10,620	10,620	10,880	10,410	65,661
June 19, 2025	10,620	10,570	10,570	10,710	10,490	51,239
June 18, 2025	10,980	10,620	10,620	10,980	10,580	103,708
June 17, 2025	11,150	10,990	10,990	11,380	10,880	166,180
June 16, 2025	10,900	11,010	11,010	11,120	10,660	105,853
June 13, 2025	11,250	10,900	10,900	11,250	10,640	126,528
June 12, 2025	11,150	11,220	11,220	11,220	11,000	130,876
June 11, 2025	11,340	11,320	11,320	11,350	10,800	224,945
June 10, 2025	11,600	11,330	11,330	11,900	10,990	301,370
June 09, 2025	11,200	11,500	11,500	12,000	11,060	1.02M
June 05, 2025	10,360	10,450	10,450	10,780	10,020	304,223
June 04, 2025	9,280	10,360	10,360	11,210	9,210	1.03M
June 02, 2025	9,310	9,170	9,170	9,410	9,150	33,024
May 30, 2025	9,370	9,310	9,310	9,430	9,240	68,165
May 29, 2025	8,870	9,370	9,370	9,400	8,850	154,917
May 28, 2025	8,690	8,840	8,840	8,860	8,670	55,815
May 27, 2025	8,620	8,690	8,690	8,700	8,610	12,813
May 26, 2025	8,630	8,620	8,620	8,650	8,560	14,300
May 23, 2025	8,580	8,550	8,550	8,640	8,520	7,586
May 22, 2025	8,600	8,580	8,580	8,650	8,550	14,373

Hitejinro Holdings Co., Ltd. (000140.KS) KSC