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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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