HITEJINRO HOLDINGS CO., LTD 000140
KRX · South Korea · Consumer Non-Durables
KRW 7,810.00-20.00 (-0.26%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 7,830.00 | +0.51% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,820.00 | 1.23K |
| 2026-09-30 | KRW 7,790.00 | -0.51% | KRW 7,900.00 | KRW 7,910.00 | KRW 7,790.00 | 3.85K |
| 2026-09-29 | KRW 7,830.00 | -0.38% | KRW 7,860.00 | KRW 8,100.00 | KRW 7,750.00 | 15.69K |
| 2026-09-28 | KRW 7,860.00 | +1.42% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,740.00 | 2.99K |
| 2026-09-23 | KRW 7,750.00 | -0.39% | KRW 7,780.00 | KRW 7,860.00 | KRW 7,750.00 | 4.46K |
| 2026-09-22 | KRW 7,780.00 | -0.26% | KRW 7,900.00 | KRW 8,020.00 | KRW 7,780.00 | 5.47K |
| 2026-09-21 | KRW 7,800.00 | -0.76% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,800.00 | 3.78K |
| 2026-09-18 | KRW 7,860.00 | +0.13% | KRW 7,960.00 | KRW 7,960.00 | KRW 7,860.00 | 2.64K |
| 2026-09-17 | KRW 7,850.00 | -0.25% | KRW 7,880.00 | KRW 7,990.00 | KRW 7,810.00 | 11.70K |
| 2026-09-16 | KRW 7,870.00 | -0.76% | KRW 7,940.00 | KRW 8,050.00 | KRW 7,840.00 | 8.37K |
| 2026-09-15 | KRW 7,930.00 | -0.63% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,920.00 | 6.29K |
| 2026-09-14 | KRW 7,980.00 | -0.25% | KRW 8,000.00 | KRW 8,040.00 | KRW 7,970.00 | 1.60K |
| 2026-09-11 | KRW 8,000.00 | -0.62% | KRW 8,060.00 | KRW 8,090.00 | KRW 7,980.00 | 5.68K |
| 2026-09-10 | KRW 8,050.00 | +0.50% | KRW 8,010.00 | KRW 8,050.00 | KRW 7,980.00 | 1.34K |
| 2026-09-09 | KRW 8,010.00 | +0.13% | KRW 8,070.00 | KRW 8,070.00 | KRW 7,990.00 | 5.87K |
| 2026-09-08 | KRW 8,000.00 | -0.12% | KRW 8,080.00 | KRW 8,080.00 | KRW 7,990.00 | 6.16K |
| 2026-09-07 | KRW 8,010.00 | -0.25% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,980.00 | 3.73K |
| 2026-09-04 | KRW 8,030.00 | +0.12% | KRW 8,140.00 | KRW 8,140.00 | KRW 8,000.00 | 2.65K |
| 2026-09-03 | KRW 8,020.00 | -0.37% | KRW 8,130.00 | KRW 8,300.00 | KRW 8,010.00 | 20.75K |
| 2026-09-02 | KRW 8,050.00 | -1.71% | KRW 8,190.00 | KRW 8,190.00 | KRW 8,000.00 | 1.79K |
| 2026-09-01 | KRW 8,190.00 | +0.24% | KRW 8,170.00 | KRW 8,220.00 | KRW 8,020.00 | 3.66K |
| 2026-08-31 | KRW 8,170.00 | -0.49% | KRW 8,210.00 | KRW 8,260.00 | KRW 8,150.00 | 1.98K |
| 2026-08-28 | KRW 8,210.00 | +2.24% | KRW 8,030.00 | KRW 8,210.00 | KRW 7,980.00 | 9.94K |
| 2026-08-27 | KRW 8,030.00 | -1.95% | KRW 8,060.00 | KRW 8,250.00 | KRW 8,030.00 | 13.56K |
| 2026-08-26 | KRW 8,190.00 | +0.24% | KRW 8,200.00 | KRW 8,300.00 | KRW 8,080.00 | 16.50K |
| 2026-08-25 | KRW 8,170.00 | +1.36% | KRW 8,010.00 | KRW 8,190.00 | KRW 7,990.00 | 6.75K |
| 2026-08-24 | KRW 8,060.00 | -0.25% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,940.00 | 16.60K |
| 2026-08-21 | KRW 8,080.00 | 0.00% | KRW 8,100.00 | KRW 8,100.00 | KRW 7,900.00 | 13.33K |
| 2026-08-20 | KRW 8,080.00 | -0.49% | KRW 8,060.00 | KRW 8,130.00 | KRW 8,000.00 | 10.78K |
| 2026-08-19 | KRW 8,120.00 | -2.17% | KRW 8,280.00 | KRW 8,350.00 | KRW 8,040.00 | 12.32K |
| 2026-08-18 | KRW 8,300.00 | -1.66% | KRW 8,510.00 | KRW 8,510.00 | KRW 8,110.00 | 31.36K |
| 2026-08-14 | KRW 8,440.00 | +2.93% | KRW 8,210.00 | KRW 8,440.00 | KRW 8,210.00 | 19.14K |
| 2026-08-13 | KRW 8,200.00 | -0.97% | KRW 8,320.00 | KRW 8,320.00 | KRW 8,135.00 | 5.33K |
| 2026-08-12 | KRW 8,280.00 | -1.08% | KRW 8,380.00 | KRW 8,470.00 | KRW 8,270.00 | 13.51K |
| 2026-08-11 | KRW 8,370.00 | +0.48% | KRW 8,340.00 | KRW 8,390.00 | KRW 8,300.00 | 10.50K |
| 2026-08-10 | KRW 8,330.00 | +0.85% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,220.00 | 20.33K |
| 2026-08-07 | KRW 8,260.00 | +2.10% | KRW 8,090.00 | KRW 8,300.00 | KRW 8,090.00 | 16.31K |
| 2026-08-06 | KRW 8,090.00 | +0.75% | KRW 8,010.00 | KRW 8,150.00 | KRW 8,010.00 | 13.06K |
| 2026-08-05 | KRW 8,030.00 | -1.11% | KRW 8,180.00 | KRW 8,190.00 | KRW 8,010.00 | 17.34K |
| 2026-08-04 | KRW 8,120.00 | +0.50% | KRW 8,080.00 | KRW 8,140.00 | KRW 8,040.00 | 3.21K |
| 2026-08-03 | KRW 8,080.00 | +0.37% | KRW 7,900.00 | KRW 8,150.00 | KRW 7,900.00 | 4.59K |
| 2026-07-31 | KRW 8,050.00 | -0.49% | KRW 8,120.00 | KRW 8,400.00 | KRW 7,980.00 | 14.62K |
| 2026-07-30 | KRW 8,090.00 | +0.50% | KRW 7,310.00 | KRW 8,150.00 | KRW 7,310.00 | 10.95K |
| 2026-07-29 | KRW 8,050.00 | 0.00% | KRW 8,060.00 | KRW 8,330.00 | KRW 7,840.00 | 40.63K |
| 2026-07-28 | KRW 8,050.00 | -3.59% | KRW 8,270.00 | KRW 8,300.00 | KRW 7,970.00 | 27.90K |
| 2026-07-27 | KRW 8,350.00 | +0.85% | KRW 8,270.00 | KRW 8,390.00 | KRW 8,240.00 | 2.91K |
| 2026-07-24 | KRW 8,280.00 | +1.22% | KRW 8,270.00 | KRW 8,390.00 | KRW 8,150.00 | 14.44K |
| 2026-07-23 | KRW 8,180.00 | -0.85% | KRW 8,230.00 | KRW 8,300.00 | KRW 8,110.00 | 29.60K |
| 2026-07-22 | KRW 8,250.00 | +2.74% | KRW 8,050.00 | KRW 8,500.00 | KRW 7,960.00 | 30.33K |
| 2026-07-21 | KRW 8,030.00 | -0.74% | KRW 8,100.00 | KRW 8,120.00 | KRW 8,010.00 | 3.72K |
| 2026-07-20 | KRW 8,090.00 | -2.65% | KRW 8,310.00 | KRW 8,310.00 | KRW 8,080.00 | 13.85K |
| 2026-07-16 | KRW 8,310.00 | +0.97% | KRW 8,350.00 | KRW 8,400.00 | KRW 8,230.00 | 21.08K |
| 2026-07-15 | KRW 8,230.00 | -1.44% | KRW 8,300.00 | KRW 8,390.00 | KRW 8,230.00 | 22.78K |
| 2026-07-14 | KRW 8,350.00 | +1.21% | KRW 8,270.00 | KRW 8,400.00 | KRW 8,140.00 | 25.60K |
| 2026-07-13 | KRW 8,250.00 | -0.48% | KRW 8,370.00 | KRW 8,420.00 | KRW 8,180.00 | 8.98K |
| 2026-07-10 | KRW 8,290.00 | +2.73% | KRW 8,170.00 | KRW 8,500.00 | KRW 8,110.00 | 17.91K |
| 2026-07-09 | KRW 8,070.00 | -2.65% | KRW 8,220.00 | KRW 8,320.00 | KRW 8,060.00 | 19.59K |
| 2026-07-08 | KRW 8,290.00 | -0.36% | KRW 8,320.00 | KRW 8,430.00 | KRW 8,200.00 | 51.01K |
| 2026-07-07 | KRW 8,320.00 | 0.00% | KRW 8,260.00 | KRW 8,390.00 | KRW 8,145.00 | 28.76K |
| 2026-07-06 | KRW 8,320.00 | +0.24% | KRW 8,340.00 | KRW 8,390.00 | KRW 8,240.00 | 5.49K |
| 2026-07-03 | KRW 8,300.00 | +0.85% | KRW 8,120.00 | KRW 8,300.00 | KRW 8,050.00 | 6.70K |
| 2026-07-02 | KRW 8,230.00 | +3.00% | KRW 7,990.00 | KRW 8,630.00 | KRW 7,790.00 | 34.89K |
| 2026-07-01 | KRW 7,990.00 | +1.40% | KRW 7,880.00 | KRW 8,020.00 | KRW 7,850.00 | 5.33K |
| 2026-06-30 | KRW 7,880.00 | -0.76% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,870.00 | 12.46K |
| 2026-06-29 | KRW 7,940.00 | +5.87% | KRW 7,590.00 | KRW 7,950.00 | KRW 7,470.00 | 15.88K |
| 2026-06-26 | KRW 7,500.00 | -1.83% | KRW 7,640.00 | KRW 7,650.00 | KRW 7,310.00 | 566.77K |
| 2026-06-25 | KRW 7,640.00 | -2.43% | KRW 7,770.00 | KRW 7,810.00 | KRW 7,640.00 | 522.96K |
| 2026-06-24 | KRW 7,830.00 | +2.76% | KRW 7,670.00 | KRW 7,830.00 | KRW 7,540.00 | 26.45K |
| 2026-06-23 | KRW 7,620.00 | -4.39% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,620.00 | 115.25K |
| 2026-06-22 | KRW 7,970.00 | -0.87% | KRW 7,980.00 | KRW 8,260.00 | KRW 7,890.00 | 18.66K |
| 2026-06-19 | KRW 8,040.00 | -3.02% | KRW 8,260.00 | KRW 8,260.00 | KRW 7,940.00 | 34.88K |
| 2026-06-18 | KRW 8,290.00 | -0.84% | KRW 8,330.00 | KRW 8,380.00 | KRW 8,210.00 | 18.25K |
| 2026-06-17 | KRW 8,360.00 | -0.48% | KRW 8,400.00 | KRW 8,490.00 | KRW 8,340.00 | 11.93K |
| 2026-06-16 | KRW 8,400.00 | +0.24% | KRW 8,420.00 | KRW 8,450.00 | KRW 8,340.00 | 11.84K |
| 2026-06-15 | KRW 8,380.00 | -1.06% | KRW 8,460.00 | KRW 8,490.00 | KRW 8,300.00 | 15.94K |
| 2026-06-12 | KRW 8,470.00 | +5.22% | KRW 8,290.00 | KRW 8,490.00 | KRW 8,140.00 | 37.24K |
| 2026-06-11 | KRW 8,050.00 | +0.12% | KRW 8,030.00 | KRW 8,350.00 | KRW 7,940.00 | 53.89K |
| 2026-06-10 | KRW 8,040.00 | +0.37% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,860.00 | 17.30K |
| 2026-06-09 | KRW 8,010.00 | +0.63% | KRW 7,890.00 | KRW 8,160.00 | KRW 7,890.00 | 35.37K |
| 2026-06-08 | KRW 7,960.00 | -2.81% | KRW 8,100.00 | KRW 8,100.00 | KRW 7,850.00 | 18.18K |
| 2026-06-05 | KRW 8,190.00 | +1.49% | KRW 8,070.00 | KRW 8,190.00 | KRW 8,050.00 | 13.99K |
| 2026-06-04 | KRW 8,070.00 | -1.82% | KRW 8,220.00 | KRW 8,220.00 | KRW 8,020.00 | 17.33K |
| 2026-06-02 | KRW 8,220.00 | +2.88% | KRW 8,100.00 | KRW 8,230.00 | KRW 7,940.00 | 25.76K |
| 2026-06-01 | KRW 7,990.00 | -3.97% | KRW 8,320.00 | KRW 8,330.00 | KRW 7,990.00 | 38.68K |
| 2026-05-29 | KRW 8,320.00 | -2.23% | KRW 8,510.00 | KRW 8,560.00 | KRW 8,240.00 | 23.92K |
| 2026-05-28 | KRW 8,510.00 | 0.00% | KRW 8,760.00 | KRW 8,760.00 | KRW 8,290.00 | 22.28K |
| 2026-05-27 | KRW 8,510.00 | -1.96% | KRW 8,680.00 | KRW 8,680.00 | KRW 8,510.00 | 30.58K |
| 2026-05-26 | KRW 8,680.00 | -0.57% | KRW 8,670.00 | KRW 8,810.00 | KRW 8,660.00 | 22.81K |
| 2026-05-22 | KRW 8,730.00 | +1.39% | KRW 8,610.00 | KRW 8,800.00 | KRW 8,610.00 | 13.21K |
| 2026-05-21 | KRW 8,610.00 | +1.06% | KRW 8,520.00 | KRW 8,790.00 | KRW 8,520.00 | 32.32K |