Hitejinro Holdings Co., Ltd. - 000145.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,380	12,360	12,360	12,380	12,350	313
December 03, 2025	12,370	12,300	12,300	12,370	12,130	511
December 02, 2025	12,540	12,380	12,380	12,540	12,220	279
December 01, 2025	12,640	12,540	12,540	12,640	12,320	457
November 28, 2025	12,640	12,640	12,640	12,640	12,640	200
November 27, 2025	12,350	12,640	12,640	12,640	12,340	138
November 26, 2025	12,590	12,690	12,690	12,690	12,590	227
November 25, 2025	12,680	12,590	12,590	12,690	12,270	257
November 24, 2025	12,670	12,680	12,680	12,680	12,210	72
November 21, 2025	12,670	12,670	12,670	12,670	12,670	42
November 20, 2025	12,650	12,670	12,670	12,670	12,420	868
November 19, 2025	12,290	12,420	12,420	12,460	12,100	93
November 18, 2025	12,250	12,360	12,360	12,360	12,150	84
November 17, 2025	12,090	12,370	12,370	12,370	11,910	241
November 14, 2025	12,000	12,090	12,090	12,090	11,910	57
November 13, 2025	12,150	12,250	12,250	12,250	12,090	228
November 12, 2025	11,820	12,090	12,090	12,090	11,820	139
November 11, 2025	11,690	11,820	11,820	11,820	11,600	1,417
November 10, 2025	11,510	11,560	11,560	11,790	11,510	1,547
November 07, 2025	11,800	11,800	11,800	11,800	11,800	136
November 06, 2025	11,620	11,800	11,800	11,800	11,620	789
November 05, 2025	11,950	11,800	11,800	11,950	11,630	938
November 04, 2025	12,080	12,000	12,000	12,080	12,000	643
November 03, 2025	12,110	12,240	12,240	12,350	12,100	320
October 31, 2025	12,040	12,250	12,250	12,250	12,040	147
October 30, 2025	12,380	12,280	12,280	12,380	12,080	1,842
October 29, 2025	12,400	12,380	12,380	12,400	12,120	61
October 28, 2025	12,450	12,350	12,350	12,450	12,350	65
October 27, 2025	12,200	12,460	12,460	12,490	12,200	863
October 24, 2025	12,070	12,460	12,460	12,460	12,050	1,247
October 23, 2025	12,470	12,470	12,470	12,490	12,400	254
October 22, 2025	12,200	12,390	12,390	12,390	11,900	121
October 21, 2025	12,150	12,030	12,030	12,440	12,030	1,118
October 20, 2025	11,610	12,470	12,470	12,470	11,610	2,631
October 17, 2025	11,370	11,490	11,490	11,500	11,300	1,970
October 16, 2025	11,520	11,540	11,540	11,550	11,340	1,751
October 15, 2025	11,850	11,600	11,600	11,850	11,600	630
October 14, 2025	11,800	11,850	11,850	11,850	11,680	12
October 13, 2025	11,880	11,880	11,880	11,880	11,860	410
October 10, 2025	11,700	11,880	11,880	11,930	11,650	267
October 02, 2025	11,700	11,930	11,930	11,930	11,600	849
October 01, 2025	11,940	11,930	11,930	11,940	11,580	323
September 30, 2025	11,950	11,940	11,940	11,950	11,520	1,015
September 29, 2025	11,170	11,950	11,950	11,950	11,170	5,521
September 26, 2025	11,210	11,170	11,170	11,210	11,170	477
September 25, 2025	11,450	11,400	11,400	11,450	11,120	1,774
September 24, 2025	11,420	11,400	11,400	11,420	11,400	9
September 23, 2025	11,520	11,430	11,430	11,520	11,110	794
September 22, 2025	11,920	11,500	11,500	11,920	11,450	408
September 19, 2025	11,500	11,500	11,500	11,500	11,490	812
September 18, 2025	11,530	11,500	11,500	11,530	11,470	498
September 17, 2025	11,610	11,530	11,530	11,610	11,500	2,362
September 16, 2025	11,660	11,520	11,520	11,660	11,520	606
September 15, 2025	11,720	11,660	11,660	11,720	11,610	1,584
September 12, 2025	11,900	11,870	11,870	11,900	11,850	344
September 11, 2025	11,980	11,880	11,880	11,980	11,810	1,236
September 10, 2025	11,860	12,290	12,290	12,400	11,600	170
September 09, 2025	11,860	11,840	11,840	11,860	11,630	14
September 08, 2025	11,620	11,780	11,780	11,850	11,620	142
September 05, 2025	11,900	11,860	11,860	11,900	11,760	422

Hitejinro Holdings Co., Ltd. (000145.KS) KSC