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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,200	10,110	10,110	10,200	10,090	10,826
September 03, 2025	10,110	10,100	10,100	10,220	9,980	16,402
September 02, 2025	10,040	10,110	10,110	10,230	10,040	17,123
September 01, 2025	10,070	10,040	10,040	10,240	9,760	21,712
August 29, 2025	10,090	10,100	10,100	10,180	10,090	12,835
August 28, 2025	10,000	10,170	10,170	10,240	9,970	22,000
August 27, 2025	9,990	9,950	9,950	10,150	9,950	12,970
August 26, 2025	10,140	10,020	10,020	10,160	10,010	9,383
August 25, 2025	10,190	10,020	10,020	10,190	10,010	9,029
August 22, 2025	10,070	10,020	10,020	10,160	10,000	19,652
August 21, 2025	10,020	10,070	10,070	10,150	10,020	14,804
August 20, 2025	9,990	9,970	9,970	10,000	9,750	43,773
August 19, 2025	10,020	9,990	9,990	10,140	9,930	25,405
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

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