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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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