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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12,240	12,330	12,330	12,330	12,240	51
January 12, 2026	12,440	12,240	12,240	12,440	12,240	29
January 09, 2026	12,360	12,440	12,440	12,440	12,360	21
January 08, 2026	12,350	12,340	12,340	12,350	12,200	76
January 07, 2026	12,330	12,330	12,330	12,330	12,110	392
January 06, 2026	12,360	12,330	12,330	12,360	12,170	437
January 05, 2026	12,600	12,530	12,530	12,600	12,360	244
January 02, 2026	13,310	12,690	12,690	13,310	12,330	497
December 30, 2025	12,700	12,900	12,900	12,900	12,500	506
December 29, 2025	12,900	12,910	12,910	12,910	12,650	119
December 26, 2025	13,290	12,900	12,500	13,290	12,600	71
December 24, 2025	13,300	12,840	12,840	13,300	12,750	338
December 23, 2025	13,300	12,650	12,650	13,310	12,650	705
December 22, 2025	13,170	13,200	13,200	13,200	13,170	793
December 19, 2025	13,190	13,170	13,170	13,190	12,660	89
December 18, 2025	12,730	13,090	13,090	13,090	12,730	575
December 17, 2025	12,540	12,730	12,730	12,730	12,540	654
December 16, 2025	12,490	12,480	12,480	12,490	12,250	160
December 15, 2025	12,220	12,400	12,400	12,450	12,220	410
December 12, 2025	12,730	12,500	12,500	12,730	12,270	159
December 11, 2025	12,250	12,270	12,270	12,270	12,120	68
December 10, 2025	12,320	12,310	12,310	12,320	11,650	384
December 09, 2025	12,200	12,330	12,330	12,360	12,200	137
December 08, 2025	12,390	12,200	12,200	12,390	12,200	21
December 05, 2025	12,130	12,390	12,390	12,390	12,130	722
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

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