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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,300	10,200	10,200	10,300	10,090	13,722
December 03, 2025	10,130	10,200	10,200	10,260	10,130	21,634
December 02, 2025	10,060	10,190	10,190	10,210	10,050	11,986
December 01, 2025	10,080	10,060	10,060	10,150	10,000	11,253
November 28, 2025	10,000	10,100	10,100	10,230	10,000	15,623
November 27, 2025	10,040	10,020	10,020	10,130	10,000	6,405
November 26, 2025	10,000	10,070	10,070	10,070	9,950	11,388
November 25, 2025	10,050	9,940	9,940	10,130	9,940	11,800
November 24, 2025	10,230	10,090	10,090	10,230	10,020	12,649
November 21, 2025	10,070	10,160	10,160	10,200	10,000	29,822
November 20, 2025	10,000	10,130	10,130	10,180	10,000	21,265
November 19, 2025	10,040	9,970	9,970	10,060	9,920	18,174
November 18, 2025	10,030	10,030	10,030	10,160	9,950	27,210
November 17, 2025	10,100	10,030	10,030	10,110	9,980	29,187
November 14, 2025	10,190	10,100	10,100	10,280	9,590	34,271
November 13, 2025	10,200	10,210	10,210	10,430	10,200	20,737
November 12, 2025	10,290	10,350	10,350	10,380	10,070	44,760
November 11, 2025	10,200	10,120	10,120	10,340	10,080	34,190
November 10, 2025	9,890	10,200	10,200	10,280	9,880	63,198
November 07, 2025	9,850	9,820	9,820	9,850	9,630	22,117
November 06, 2025	9,700	9,850	9,850	9,940	9,610	21,736
November 05, 2025	9,580	9,760	9,760	9,770	9,380	54,175
November 04, 2025	9,600	9,580	9,580	9,600	9,530	13,196
November 03, 2025	9,700	9,540	9,540	9,750	9,530	39,538
October 31, 2025	9,770	9,700	9,700	9,810	9,700	19,221
October 30, 2025	9,920	9,790	9,790	9,950	9,780	27,713
October 29, 2025	10,000	9,910	9,910	10,040	9,900	16,411
October 28, 2025	9,910	10,000	10,000	10,110	9,900	27,930
October 27, 2025	9,890	9,940	9,940	10,000	9,890	17,210
October 24, 2025	9,910	9,890	9,890	9,980	9,820	15,242
October 23, 2025	9,930	9,920	9,920	9,950	9,820	12,010
October 22, 2025	9,760	9,930	9,930	9,960	9,760	12,104
October 21, 2025	9,850	9,820	9,820	9,990	9,750	31,707
October 20, 2025	9,770	9,820	9,820	10,010	9,650	25,081
October 17, 2025	9,880	9,780	9,780	9,990	9,770	16,678
October 16, 2025	9,870	9,840	9,840	10,000	9,800	28,473
October 15, 2025	9,880	9,840	9,840	9,950	9,750	19,702
October 14, 2025	9,600	9,850	9,850	9,940	9,600	62,433
October 13, 2025	9,770	9,610	9,610	9,960	9,530	66,039
October 10, 2025	9,900	9,770	9,770	9,990	9,750	45,363
October 02, 2025	9,870	9,900	9,900	9,990	9,810	32,394
October 01, 2025	9,940	9,870	9,870	10,030	9,800	41,316
September 30, 2025	9,900	9,940	9,940	10,000	9,800	19,233
September 29, 2025	9,820	9,940	9,940	10,020	9,820	18,988
September 26, 2025	10,000	9,910	9,910	10,000	9,880	18,932
September 25, 2025	9,930	9,990	9,990	9,990	9,930	8,783
September 24, 2025	9,980	9,970	9,970	10,300	9,930	53,616
September 23, 2025	10,260	10,030	10,030	10,260	9,990	34,849
September 22, 2025	10,140	10,100	10,100	10,300	10,030	27,359
September 19, 2025	10,170	10,120	10,120	10,170	10,060	17,651
September 18, 2025	10,160	10,170	10,170	10,240	10,070	33,773
September 17, 2025	10,210	10,150	10,150	10,260	10,130	16,768
September 16, 2025	10,400	10,270	10,270	10,460	10,200	49,416
September 15, 2025	10,380	10,400	10,400	10,560	10,270	88,116
September 12, 2025	10,290	10,290	10,290	10,340	10,190	20,068
September 11, 2025	10,380	10,290	10,290	10,380	10,210	15,369
September 10, 2025	10,200	10,380	10,380	10,410	10,190	41,419
September 09, 2025	10,100	10,220	10,220	10,290	10,100	10,815
September 08, 2025	10,040	10,100	10,100	10,160	10,010	10,171
September 05, 2025	10,110	10,100	10,100	10,180	10,010	14,633

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