HITEJINRO CO LTD 000080
KRX · South Korea · Consumer Non-Durables
KRW 14,770.00-10.00 (-0.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 14,770.00 | -0.07% | KRW 14,910.00 | KRW 14,980.00 | KRW 14,730.00 | 72.04K |
| 2026-09-30 | KRW 14,780.00 | -2.18% | KRW 15,160.00 | KRW 15,170.00 | KRW 14,670.00 | 125.21K |
| 2026-09-29 | KRW 15,110.00 | -0.20% | KRW 15,140.00 | KRW 15,300.00 | KRW 15,000.00 | 84.40K |
| 2026-09-28 | KRW 15,140.00 | +0.73% | KRW 15,020.00 | KRW 15,190.00 | KRW 14,940.00 | 75.58K |
| 2026-09-23 | KRW 15,030.00 | -0.33% | KRW 15,080.00 | KRW 15,090.00 | KRW 14,940.00 | 67.46K |
| 2026-09-22 | KRW 15,080.00 | +0.07% | KRW 15,030.00 | KRW 15,150.00 | KRW 14,940.00 | 56.59K |
| 2026-09-21 | KRW 15,070.00 | +1.48% | KRW 14,860.00 | KRW 15,150.00 | KRW 14,820.00 | 67.11K |
| 2026-09-18 | KRW 14,850.00 | -1.26% | KRW 15,040.00 | KRW 15,110.00 | KRW 14,850.00 | 113.77K |
| 2026-09-17 | KRW 15,040.00 | -0.20% | KRW 15,150.00 | KRW 15,150.00 | KRW 14,950.00 | 39.51K |
| 2026-09-16 | KRW 15,070.00 | -0.33% | KRW 15,060.00 | KRW 15,150.00 | KRW 15,000.00 | 50.50K |
| 2026-09-15 | KRW 15,120.00 | -1.43% | KRW 15,200.00 | KRW 15,260.00 | KRW 15,060.00 | 75.51K |
| 2026-09-14 | KRW 15,340.00 | +0.13% | KRW 15,180.00 | KRW 15,390.00 | KRW 15,150.00 | 72.45K |
| 2026-09-11 | KRW 15,320.00 | +0.13% | KRW 15,150.00 | KRW 15,380.00 | KRW 15,090.00 | 77.70K |
| 2026-09-10 | KRW 15,300.00 | +0.33% | KRW 15,110.00 | KRW 15,300.00 | KRW 15,110.00 | 105.65K |
| 2026-09-09 | KRW 15,250.00 | -0.85% | KRW 15,420.00 | KRW 15,420.00 | KRW 15,200.00 | 64.07K |
| 2026-09-08 | KRW 15,380.00 | -0.77% | KRW 15,550.00 | KRW 15,600.00 | KRW 15,310.00 | 53.48K |
| 2026-09-07 | KRW 15,500.00 | -0.26% | KRW 15,550.00 | KRW 15,590.00 | KRW 15,330.00 | 59.71K |
| 2026-09-04 | KRW 15,540.00 | -0.32% | KRW 15,700.00 | KRW 15,730.00 | KRW 15,420.00 | 63.41K |
| 2026-09-03 | KRW 15,590.00 | +0.52% | KRW 15,610.00 | KRW 15,830.00 | KRW 15,430.00 | 95.81K |
| 2026-09-02 | KRW 15,510.00 | -0.58% | KRW 15,420.00 | KRW 15,700.00 | KRW 15,380.00 | 90.86K |
| 2026-09-01 | KRW 15,600.00 | +0.32% | KRW 15,430.00 | KRW 15,660.00 | KRW 15,380.00 | 81.16K |
| 2026-08-31 | KRW 15,550.00 | -1.08% | KRW 15,560.00 | KRW 15,640.00 | KRW 15,410.00 | 98.84K |
| 2026-08-28 | KRW 15,720.00 | +3.56% | KRW 15,140.00 | KRW 15,720.00 | KRW 15,090.00 | 130.65K |
| 2026-08-27 | KRW 15,180.00 | -2.06% | KRW 15,430.00 | KRW 15,540.00 | KRW 15,150.00 | 135.67K |
| 2026-08-26 | KRW 15,500.00 | +0.85% | KRW 15,400.00 | KRW 15,500.00 | KRW 15,250.00 | 82.04K |
| 2026-08-25 | KRW 15,370.00 | -0.84% | KRW 15,440.00 | KRW 15,530.00 | KRW 15,310.00 | 91.18K |
| 2026-08-24 | KRW 15,500.00 | +1.71% | KRW 15,240.00 | KRW 15,530.00 | KRW 15,060.00 | 93.52K |
| 2026-08-21 | KRW 15,240.00 | +0.73% | KRW 15,060.00 | KRW 15,300.00 | KRW 15,000.00 | 69.30K |
| 2026-08-20 | KRW 15,130.00 | +0.13% | KRW 15,110.00 | KRW 15,340.00 | KRW 15,010.00 | 85.27K |
| 2026-08-19 | KRW 15,110.00 | -1.82% | KRW 15,150.00 | KRW 15,330.00 | KRW 14,960.00 | 102.45K |
| 2026-08-18 | KRW 15,390.00 | -2.90% | KRW 15,700.00 | KRW 15,810.00 | KRW 15,260.00 | 161.64K |
| 2026-08-14 | KRW 15,850.00 | +3.12% | KRW 15,340.00 | KRW 15,890.00 | KRW 15,330.00 | 154.95K |
| 2026-08-13 | KRW 15,370.00 | -0.13% | KRW 15,390.00 | KRW 15,470.00 | KRW 15,230.00 | 146.61K |
| 2026-08-12 | KRW 15,390.00 | -1.16% | KRW 15,550.00 | KRW 15,800.00 | KRW 15,350.00 | 91.40K |
| 2026-08-11 | KRW 15,570.00 | -0.89% | KRW 15,730.00 | KRW 15,780.00 | KRW 15,550.00 | 61.56K |
| 2026-08-10 | KRW 15,710.00 | -1.63% | KRW 15,820.00 | KRW 15,850.00 | KRW 15,490.00 | 78.81K |
| 2026-08-07 | KRW 15,970.00 | +3.17% | KRW 15,390.00 | KRW 15,970.00 | KRW 15,350.00 | 164.43K |
| 2026-08-06 | KRW 15,480.00 | +2.86% | KRW 15,080.00 | KRW 15,480.00 | KRW 15,020.00 | 125.61K |
| 2026-08-05 | KRW 15,050.00 | -0.53% | KRW 15,070.00 | KRW 15,410.00 | KRW 15,040.00 | 138.73K |
| 2026-08-04 | KRW 15,130.00 | -0.59% | KRW 15,100.00 | KRW 15,300.00 | KRW 15,030.00 | 100.24K |
| 2026-08-03 | KRW 15,220.00 | -1.17% | KRW 15,200.00 | KRW 15,590.00 | KRW 15,150.00 | 115.80K |
| 2026-07-31 | KRW 15,400.00 | -1.79% | KRW 15,680.00 | KRW 15,700.00 | KRW 15,180.00 | 134.18K |
| 2026-07-30 | KRW 15,680.00 | +2.22% | KRW 15,350.00 | KRW 15,690.00 | KRW 15,000.00 | 183.58K |
| 2026-07-29 | KRW 15,340.00 | +0.72% | KRW 15,120.00 | KRW 15,780.00 | KRW 15,100.00 | 279.47K |
| 2026-07-28 | KRW 15,230.00 | -0.39% | KRW 15,230.00 | KRW 15,420.00 | KRW 15,010.00 | 122.29K |
| 2026-07-27 | KRW 15,290.00 | +0.26% | KRW 15,330.00 | KRW 15,490.00 | KRW 15,190.00 | 74.75K |
| 2026-07-24 | KRW 15,250.00 | +1.80% | KRW 14,840.00 | KRW 15,450.00 | KRW 14,840.00 | 136.85K |
| 2026-07-23 | KRW 14,980.00 | +1.84% | KRW 14,610.00 | KRW 15,050.00 | KRW 14,610.00 | 96.17K |
| 2026-07-22 | KRW 14,710.00 | +0.62% | KRW 14,650.00 | KRW 14,920.00 | KRW 14,650.00 | 78.35K |
| 2026-07-21 | KRW 14,620.00 | -1.08% | KRW 14,640.00 | KRW 14,870.00 | KRW 14,510.00 | 77.14K |
| 2026-07-20 | KRW 14,780.00 | -0.87% | KRW 14,830.00 | KRW 15,000.00 | KRW 14,480.00 | 67.70K |
| 2026-07-16 | KRW 14,910.00 | +2.47% | KRW 14,630.00 | KRW 15,200.00 | KRW 14,550.00 | 157.90K |
| 2026-07-15 | KRW 14,550.00 | -1.49% | KRW 14,820.00 | KRW 14,990.00 | KRW 14,550.00 | 156.47K |
| 2026-07-14 | KRW 14,770.00 | -1.27% | KRW 15,040.00 | KRW 15,120.00 | KRW 14,770.00 | 144.52K |
| 2026-07-13 | KRW 14,960.00 | -0.53% | KRW 15,040.00 | KRW 15,350.00 | KRW 14,900.00 | 98.90K |
| 2026-07-10 | KRW 15,040.00 | -2.34% | KRW 15,350.00 | KRW 15,350.00 | KRW 15,040.00 | 95.98K |
| 2026-07-09 | KRW 15,400.00 | +1.65% | KRW 15,100.00 | KRW 15,400.00 | KRW 14,930.00 | 144.34K |
| 2026-07-08 | KRW 15,150.00 | -1.30% | KRW 15,350.00 | KRW 15,370.00 | KRW 14,580.00 | 96.97K |
| 2026-07-07 | KRW 15,350.00 | +1.99% | KRW 14,890.00 | KRW 15,370.00 | KRW 14,890.00 | 117.70K |
| 2026-07-06 | KRW 15,050.00 | 0.00% | KRW 15,160.00 | KRW 15,210.00 | KRW 14,850.00 | 60.81K |
| 2026-07-03 | KRW 15,050.00 | -0.46% | KRW 15,240.00 | KRW 15,250.00 | KRW 14,880.00 | 126.36K |
| 2026-07-02 | KRW 15,120.00 | +3.92% | KRW 14,500.00 | KRW 15,330.00 | KRW 14,340.00 | 207.30K |
| 2026-07-01 | KRW 14,550.00 | +1.32% | KRW 14,590.00 | KRW 14,680.00 | KRW 14,310.00 | 111.64K |
| 2026-06-30 | KRW 14,360.00 | -3.36% | KRW 14,860.00 | KRW 14,900.00 | KRW 14,330.00 | 139.27K |
| 2026-06-29 | KRW 14,860.00 | +4.21% | KRW 14,050.00 | KRW 14,890.00 | KRW 14,010.00 | 210.87K |
| 2026-06-26 | KRW 14,260.00 | -0.70% | KRW 14,320.00 | KRW 14,540.00 | KRW 13,830.00 | 223.21K |
| 2026-06-25 | KRW 14,360.00 | -2.25% | KRW 14,530.00 | KRW 14,780.00 | KRW 14,360.00 | 220.89K |
| 2026-06-24 | KRW 14,690.00 | -2.26% | KRW 15,000.00 | KRW 15,040.00 | KRW 14,600.00 | 153.14K |
| 2026-06-23 | KRW 15,030.00 | -0.53% | KRW 15,110.00 | KRW 15,390.00 | KRW 14,900.00 | 149.86K |
| 2026-06-22 | KRW 15,110.00 | -2.45% | KRW 15,580.00 | KRW 15,580.00 | KRW 15,110.00 | 123.43K |
| 2026-06-19 | KRW 15,490.00 | -0.90% | KRW 15,670.00 | KRW 15,690.00 | KRW 15,280.00 | 189.68K |
| 2026-06-18 | KRW 15,630.00 | -1.82% | KRW 15,880.00 | KRW 15,880.00 | KRW 15,610.00 | 118.64K |
| 2026-06-17 | KRW 15,920.00 | -0.56% | KRW 16,030.00 | KRW 16,070.00 | KRW 15,890.00 | 86.87K |
| 2026-06-16 | KRW 16,010.00 | -0.06% | KRW 16,010.00 | KRW 16,090.00 | KRW 15,940.00 | 104.25K |
| 2026-06-15 | KRW 16,020.00 | -1.96% | KRW 16,340.00 | KRW 16,410.00 | KRW 16,000.00 | 165.69K |
| 2026-06-12 | KRW 16,340.00 | -0.55% | KRW 16,450.00 | KRW 16,540.00 | KRW 16,140.00 | 162.06K |
| 2026-06-11 | KRW 16,430.00 | +3.33% | KRW 15,600.00 | KRW 16,430.00 | KRW 15,500.00 | 199.14K |
| 2026-06-10 | KRW 15,900.00 | +0.38% | KRW 15,700.00 | KRW 16,000.00 | KRW 15,540.00 | 10 |
| 2026-06-09 | KRW 15,840.00 | +0.89% | KRW 15,850.00 | KRW 16,290.00 | KRW 15,610.00 | 157.48K |
| 2026-06-08 | KRW 15,700.00 | -2.55% | KRW 15,540.00 | KRW 15,900.00 | KRW 15,500.00 | 180.26K |
| 2026-06-05 | KRW 16,110.00 | -2.89% | KRW 16,590.00 | KRW 16,620.00 | KRW 15,970.00 | 145.31K |
| 2026-06-04 | KRW 16,590.00 | +0.73% | KRW 16,500.00 | KRW 16,620.00 | KRW 16,050.00 | 192.01K |
| 2026-06-02 | KRW 16,470.00 | +3.58% | KRW 16,030.00 | KRW 16,620.00 | KRW 15,930.00 | 379.74K |
| 2026-06-01 | KRW 15,900.00 | -0.75% | KRW 16,020.00 | KRW 16,120.00 | KRW 15,770.00 | 245.52K |
| 2026-05-29 | KRW 16,020.00 | -2.79% | KRW 16,360.00 | KRW 16,450.00 | KRW 16,020.00 | 215.84K |
| 2026-05-28 | KRW 16,480.00 | +1.54% | KRW 16,190.00 | KRW 16,480.00 | KRW 16,000.00 | 154.86K |
| 2026-05-27 | KRW 16,230.00 | -1.76% | KRW 16,460.00 | KRW 16,520.00 | KRW 16,170.00 | 151.29K |
| 2026-05-26 | KRW 16,520.00 | -2.42% | KRW 16,820.00 | KRW 17,020.00 | KRW 16,500.00 | 155.20K |
| 2026-05-22 | KRW 16,930.00 | +2.86% | KRW 16,540.00 | KRW 16,950.00 | KRW 16,510.00 | 160.89K |
| 2026-05-21 | KRW 16,460.00 | -1.50% | KRW 16,760.00 | KRW 16,810.00 | KRW 16,380.00 | 249.88K |