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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	14,300	13,680	13,680	14,300	13,350	3,567
June 12, 2025	13,650	13,580	13,580	13,700	13,310	4,991
June 11, 2025	13,900	13,830	13,830	13,920	13,480	15,987
June 10, 2025	14,490	13,300	13,300	14,490	13,240	27,201
June 09, 2025	12,500	14,950	14,950	14,950	12,500	49,753
June 05, 2025	11,400	11,500	11,500	11,500	11,310	498
June 04, 2025	10,930	11,400	11,400	11,410	10,930	1,841
June 02, 2025	11,030	10,930	10,930	11,030	10,750	121
May 30, 2025	10,940	10,940	10,940	10,940	10,800	883
May 29, 2025	10,870	10,870	10,870	10,870	10,870	651
May 28, 2025	10,690	10,690	10,690	10,690	10,510	952
May 27, 2025	10,500	10,700	10,700	10,700	10,500	370
May 26, 2025	10,400	10,780	10,780	10,870	10,400	541
May 23, 2025	10,620	10,410	10,410	10,620	10,410	960
May 22, 2025	10,930	10,620	10,620	10,930	10,520	131

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