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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,760	9,800	9,800	9,870	9,710	42,073
February 19, 2026	9,660	9,760	9,760	9,780	9,650	67,260
February 13, 2026	9,680	9,660	9,660	9,740	9,500	55,646
February 12, 2026	9,680	9,680	9,680	9,730	9,600	27,717
February 11, 2026	9,550	9,600	9,600	9,800	9,550	64,485
February 10, 2026	9,490	9,550	9,550	9,600	9,410	24,281
February 09, 2026	9,320	9,410	9,410	9,460	9,320	27,708
February 06, 2026	9,600	9,320	9,320	9,600	9,300	29,950
February 05, 2026	9,560	9,610	9,610	9,710	9,470	38,101
February 04, 2026	9,350	9,580	9,580	9,620	9,310	48,182
February 03, 2026	9,270	9,350	9,350	9,390	9,210	41,787
February 02, 2026	9,430	9,270	9,270	9,480	9,260	52,420
January 30, 2026	9,540	9,450	9,450	9,620	9,400	49,212
January 29, 2026	9,540	9,500	9,500	9,560	9,350	66,755
January 28, 2026	9,600	9,540	9,540	9,640	9,480	41,729
January 27, 2026	9,700	9,630	9,630	9,730	9,570	26,004
January 26, 2026	9,570	9,700	9,700	9,880	9,570	30,319
January 23, 2026	9,500	9,660	9,660	9,700	9,500	34,597
January 22, 2026	9,410	9,470	9,470	9,620	9,410	15,016
January 21, 2026	9,500	9,460	9,460	9,630	9,430	20,611
January 20, 2026	9,500	9,640	9,640	9,660	9,440	17,610
January 19, 2026	9,600	9,500	9,500	9,610	9,440	17,185
January 16, 2026	9,640	9,610	9,610	9,780	9,610	25,694
January 15, 2026	9,550	9,640	9,640	9,730	9,550	13,737
January 14, 2026	9,520	9,560	9,560	9,640	9,330	23,340
January 13, 2026	9,490	9,390	9,390	9,500	9,320	17,927
January 12, 2026	9,430	9,420	9,420	9,450	9,280	32,136
January 09, 2026	9,600	9,430	9,430	9,650	9,430	27,333
January 08, 2026	9,600	9,500	9,500	9,600	9,450	35,603
January 07, 2026	9,780	9,600	9,600	9,780	9,540	29,666
January 06, 2026	9,710	9,780	9,780	9,790	9,640	16,359
January 05, 2026	9,690	9,710	9,710	9,740	9,620	16,456
January 02, 2026	9,800	9,690	9,690	9,800	9,600	35,971
December 30, 2025	9,710	9,790	9,790	9,980	9,660	32,975
December 29, 2025	10,100	9,710	9,710	10,110	9,670	76,649
December 26, 2025	10,180	10,120	10,120	10,210	10,030	65,662
December 24, 2025	10,190	10,170	10,170	10,210	10,100	16,027
December 23, 2025	10,240	10,170	10,170	10,240	10,090	35,137
December 22, 2025	10,230	10,240	10,240	10,240	10,090	23,208
December 19, 2025	10,150	10,230	10,230	10,270	10,120	8,051
December 18, 2025	10,150	10,150	10,150	10,190	10,060	16,365
December 17, 2025	10,140	10,150	10,150	10,350	10,100	34,777
December 16, 2025	10,140	10,140	10,140	10,190	10,000	22,853
December 15, 2025	10,250	10,140	10,140	10,290	10,120	18,590
December 12, 2025	10,220	10,250	10,250	10,290	9,990	24,619
December 11, 2025	10,060	10,030	10,030	10,230	10,010	45,023
December 10, 2025	9,960	10,030	10,030	10,060	9,960	25,508
December 09, 2025	10,060	9,990	9,990	10,180	9,970	28,111
December 08, 2025	10,170	10,160	10,160	10,220	10,060	10,315
December 05, 2025	10,240	10,160	10,160	10,290	10,160	10,697
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

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