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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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