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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,100	12,090	12,090	12,100	11,860	323
February 19, 2026	12,180	12,100	12,100	12,180	11,990	637
February 13, 2026	12,180	12,180	12,180	12,190	12,010	563
February 12, 2026	12,140	12,210	12,210	12,270	12,090	1,080
February 11, 2026	12,250	12,090	12,090	12,250	11,990	649
February 10, 2026	11,920	12,250	12,250	12,250	11,920	394
February 09, 2026	12,050	12,050	12,050	12,050	12,050	472
February 06, 2026	12,090	12,050	12,050	12,090	11,910	22
February 05, 2026	12,090	12,070	12,070	12,090	11,900	208
February 04, 2026	12,120	12,110	12,110	12,120	11,810	593
February 03, 2026	12,060	12,130	12,130	12,420	12,000	601
February 02, 2026	12,030	11,980	11,980	12,030	11,610	878
January 30, 2026	11,800	11,980	11,980	11,980	11,800	726
January 29, 2026	11,890	11,800	11,800	11,890	11,800	393
January 28, 2026	12,120	11,800	11,800	12,120	11,800	799
January 27, 2026	12,060	11,950	11,950	12,250	11,950	659
January 26, 2026	12,290	12,250	12,250	12,290	12,100	270
January 23, 2026	12,700	12,290	12,290	12,700	12,120	953
January 22, 2026	12,070	12,270	12,270	12,290	12,010	1,002
January 21, 2026	12,090	12,070	12,070	12,100	12,070	225
January 20, 2026	12,110	12,220	12,220	12,240	12,080	187
January 19, 2026	12,280	12,250	12,250	12,300	12,200	776
January 16, 2026	12,400	12,280	12,280	12,400	12,110	124
January 15, 2026	12,170	12,450	12,450	12,470	12,170	280
January 14, 2026	12,400	12,190	12,190	12,400	12,110	214
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

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