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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,920	11,900	11,900	11,920	11,900	49
September 03, 2025	11,920	11,920	11,920	11,920	11,920	54
September 02, 2025	11,570	11,930	11,930	11,930	11,570	272
September 01, 2025	12,110	11,830	11,830	12,110	11,830	402
August 29, 2025	12,300	12,150	12,150	12,300	12,150	58
August 28, 2025	12,300	12,300	12,300	12,550	12,300	37
August 27, 2025	12,010	12,080	12,080	12,600	12,010	688
August 26, 2025	12,360	12,290	12,290	12,360	12,290	3
August 25, 2025	12,160	12,130	12,130	12,160	12,030	183
August 22, 2025	12,000	12,200	12,200	12,220	12,000	215
August 21, 2025	12,120	12,220	12,220	12,400	12,120	64
August 20, 2025	11,500	12,120	12,120	12,120	11,500	1,715
August 19, 2025	12,300	12,010	12,010	12,300	11,830	1,469
August 18, 2025	12,200	12,100	12,100	12,300	12,100	455
August 14, 2025	12,320	12,300	12,300	12,320	12,210	210
August 13, 2025	12,500	12,370	12,370	12,500	12,360	92
August 12, 2025	12,550	12,520	12,520	12,550	12,410	129
August 11, 2025	12,800	12,550	12,550	12,800	12,450	138
August 08, 2025	12,790	12,730	12,730	12,790	12,600	59
August 07, 2025	13,200	12,790	12,790	13,200	12,790	51
August 06, 2025	12,740	12,660	12,660	12,740	12,610	309
August 05, 2025	12,700	12,740	12,740	12,760	12,620	456
August 04, 2025	12,570	12,880	12,880	12,880	12,350	139
August 01, 2025	12,910	12,570	12,570	12,910	12,380	250
July 31, 2025	13,180	12,770	12,770	13,180	12,630	651
July 30, 2025	13,080	12,820	12,820	13,080	12,800	63
July 29, 2025	12,670	13,080	13,080	13,200	12,670	485
July 28, 2025	12,630	12,890	12,890	13,040	12,630	258
July 25, 2025	12,600	12,940	12,940	12,940	12,600	443
July 24, 2025	12,660	12,700	12,700	12,700	12,590	937
July 23, 2025	13,010	12,750	12,750	13,010	12,750	2,657
July 22, 2025	13,200	13,010	13,010	13,200	13,000	287
July 21, 2025	13,250	13,090	13,090	13,250	13,060	554
July 18, 2025	13,390	13,250	13,250	13,390	13,060	531
July 17, 2025	13,370	13,180	13,180	13,370	13,110	189
July 16, 2025	13,390	13,370	13,370	13,390	13,370	93
July 15, 2025	13,400	13,230	13,230	13,400	13,200	699
July 14, 2025	13,430	13,400	13,400	13,430	13,240	1,128
July 11, 2025	13,800	13,460	13,460	13,800	13,000	1,466
July 10, 2025	13,890	13,500	13,500	13,890	13,230	902
July 09, 2025	13,040	13,480	13,480	13,540	13,040	831
July 08, 2025	13,060	13,040	13,040	13,120	12,980	568
July 07, 2025	13,150	13,150	13,150	13,150	12,950	532
July 04, 2025	13,200	13,150	13,150	13,200	12,940	1,330
July 03, 2025	13,600	13,280	13,280	13,600	13,130	671
July 02, 2025	13,850	13,400	13,400	13,850	13,350	1,612
July 01, 2025	13,290	13,450	13,450	13,500	13,280	2,727
June 30, 2025	13,200	13,090	13,090	13,290	12,900	161
June 27, 2025	13,240	13,000	13,000	13,250	13,000	785
June 26, 2025	13,240	13,250	13,250	13,390	12,800	1,754
June 25, 2025	13,440	13,250	13,250	13,440	13,010	908
June 24, 2025	13,380	13,330	13,330	13,380	13,290	985
June 23, 2025	13,000	13,370	13,370	13,370	12,930	6,126
June 20, 2025	13,170	13,400	13,400	13,400	13,170	1,385
June 19, 2025	13,180	13,170	13,170	13,180	12,990	950
June 18, 2025	13,450	13,220	13,220	13,450	13,180	1,471
June 17, 2025	13,790	13,510	13,510	13,790	13,250	1,312
June 16, 2025	13,050	13,540	13,540	13,540	12,960	4,905

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