HITEJINRO Co., Ltd. ( 000080.KS) - Price History

Monthly price history for 000080.KS (HITEJINRO Co., Ltd.)

DateAdjusted priceReal price
June 2026 ₩15,700 ₩15,700
May 2026 ₩16,020 ₩16,020
April 2026 ₩17,110 ₩17,110
March 2026 ₩16,720 ₩16,720
February 2026 ₩17,770 ₩17,770
January 2026 ₩17,600 ₩17,600
December 2025 ₩18,440 ₩18,440
November 2025 ₩18,810 ₩18,810
October 2025 ₩18,830 ₩18,830
September 2025 ₩19,050 ₩19,050
August 2025 ₩19,100 ₩19,100
July 2025 ₩20,250 ₩20,250
June 2025 ₩20,600 ₩20,600
May 2025 ₩20,200 ₩20,200
April 2025 ₩19,330 ₩19,330
March 2025 ₩19,230 ₩19,230
February 2025 ₩18,950 ₩18,950
January 2025 ₩19,060 ₩19,060
December 2024 ₩19,520 ₩19,520
November 2024 ₩20,192 ₩20,900
October 2024 ₩20,481 ₩21,200
September 2024 ₩19,660 ₩20,350
August 2024 ₩19,998 ₩20,700
July 2024 ₩20,095 ₩20,800
June 2024 ₩20,530 ₩21,250
May 2024 ₩19,419 ₩20,100
April 2024 ₩20,336 ₩21,050
March 2024 ₩19,708 ₩20,400
February 2024 ₩19,293 ₩19,970
January 2024 ₩20,288 ₩21,000
December 2023 ₩21,737 ₩22,500
November 2023 ₩20,482 ₩22,100
October 2023 ₩19,694 ₩21,250
September 2023 ₩17,507 ₩18,890
August 2023 ₩17,989 ₩19,410
July 2023 ₩18,814 ₩20,300
June 2023 ₩20,019 ₩21,600
May 2023 ₩21,224 ₩22,900
April 2023 ₩20,621 ₩22,250
March 2023 ₩20,760 ₩22,400
February 2023 ₩22,150 ₩23,900
January 2023 ₩24,375 ₩26,300
December 2022 ₩23,680 ₩25,550
November 2022 ₩23,400 ₩26,150
October 2022 ₩22,953 ₩25,650
September 2022 ₩23,713 ₩26,500
August 2022 ₩27,293 ₩30,500
July 2022 ₩27,069 ₩30,250
June 2022 ₩27,561 ₩30,800
May 2022 ₩31,901 ₩35,650
April 2022 ₩33,377 ₩37,300
March 2022 ₩33,512 ₩37,450
February 2022 ₩31,856 ₩35,600
January 2022 ₩26,308 ₩29,400
December 2021 ₩26,979 ₩30,150
November 2021 ₩25,277 ₩29,000
October 2021 ₩30,333 ₩34,800
September 2021 ₩28,895 ₩33,150
August 2021 ₩29,069 ₩33,350
July 2021 ₩30,028 ₩34,450
June 2021 ₩32,861 ₩37,700
May 2021 ₩34,517 ₩39,600
April 2021 ₩30,376 ₩34,850
March 2021 ₩32,120 ₩36,850
February 2021 ₩29,853 ₩34,250
January 2021 ₩27,805 ₩31,900
December 2020 ₩27,761 ₩31,850
November 2020 ₩27,201 ₩31,950
October 2020 ₩28,521 ₩33,500
September 2020 ₩30,862 ₩36,250
August 2020 ₩31,415 ₩36,900
July 2020 ₩35,374 ₩41,550
June 2020 ₩37,290 ₩43,800
May 2020 ₩30,649 ₩36,000
April 2020 ₩27,627 ₩32,450
March 2020 ₩22,859 ₩26,850
February 2020 ₩22,646 ₩26,600
January 2020 ₩25,541 ₩30,000
December 2019 ₩24,689 ₩29,000
November 2019 ₩23,448 ₩28,250
October 2019 ₩23,614 ₩28,450
September 2019 ₩22,576 ₩27,200
August 2019 ₩18,260 ₩22,000
July 2019 ₩17,679 ₩21,300
June 2019 ₩16,891 ₩20,350
May 2019 ₩16,600 ₩20,000
April 2019 ₩16,849 ₩20,300
March 2019 ₩15,355 ₩18,500
February 2019 ₩14,691 ₩17,700
January 2019 ₩14,027 ₩16,900
December 2018 ₩13,778 ₩16,600
November 2018 ₩13,863 ₩17,500
October 2018 ₩12,477 ₩15,750
September 2018 ₩13,348 ₩16,850
August 2018 ₩13,308 ₩16,800
July 2018 ₩14,417 ₩18,200
June 2018 ₩15,566 ₩19,650
May 2018 ₩15,962 ₩20,150
April 2018 ₩17,269 ₩21,800
March 2018 ₩17,784 ₩22,450
February 2018 ₩17,428 ₩22,000
January 2018 ₩18,220 ₩23,000
December 2017 ₩19,091 ₩24,100
November 2017 ₩18,158 ₩23,700
October 2017 ₩20,379 ₩26,600
September 2017 ₩20,149 ₩26,300
August 2017 ₩19,996 ₩26,100
July 2017 ₩18,349 ₩23,950
June 2017 ₩17,851 ₩23,300
May 2017 ₩18,541 ₩24,200
April 2017 ₩16,012 ₩20,900
March 2017 ₩15,591 ₩20,350
February 2017 ₩16,166 ₩21,100
January 2017 ₩15,936 ₩20,800
December 2016 ₩16,166 ₩21,100
November 2016 ₩15,994 ₩21,750
October 2016 ₩16,178 ₩22,000
September 2016 ₩16,582 ₩22,550
August 2016 ₩16,104 ₩21,900
July 2016 ₩16,546 ₩22,500
June 2016 ₩17,538 ₩23,850
May 2016 ₩18,457 ₩25,100
April 2016 ₩20,553 ₩27,950
March 2016 ₩21,252 ₩28,900
February 2016 ₩21,656 ₩29,450
January 2016 ₩21,877 ₩29,750
December 2015 ₩17,207 ₩23,400
November 2015 ₩17,017 ₩24,150
October 2015 ₩16,137 ₩22,900
September 2015 ₩16,066 ₩22,800
August 2015 ₩15,573 ₩22,100
July 2015 ₩15,749 ₩22,350
June 2015 ₩15,960 ₩22,650
May 2015 ₩15,080 ₩21,400
April 2015 ₩15,996 ₩22,700
March 2015 ₩15,643 ₩22,200
February 2015 ₩16,101 ₩22,850
January 2015 ₩16,383 ₩23,250
December 2014 ₩16,383 ₩23,250
November 2014 ₩17,078 ₩25,250
October 2014 ₩17,890 ₩26,450
September 2014 ₩15,658 ₩23,150
August 2014 ₩15,624 ₩23,100
July 2014 ₩15,455 ₩22,850
June 2014 ₩14,846 ₩21,950
May 2014 ₩14,609 ₩21,600
April 2014 ₩16,909 ₩25,000
March 2014 ₩15,894 ₩23,500
February 2014 ₩15,894 ₩23,500
January 2014 ₩14,474 ₩21,400
December 2013 ₩14,914 ₩22,050
November 2013 ₩16,318 ₩25,350
October 2013 ₩16,769 ₩26,050
September 2013 ₩17,606 ₩27,350
August 2013 ₩16,190 ₩25,150
July 2013 ₩17,702 ₩27,500
June 2013 ₩20,084 ₩31,200
May 2013 ₩20,470 ₩31,800
April 2013 ₩20,760 ₩32,250
March 2013 ₩21,790 ₩33,850
February 2013 ₩21,951 ₩34,100
January 2013 ₩20,599 ₩32,000
December 2012 ₩19,569 ₩30,400
November 2012 ₩18,645 ₩30,200
October 2012 ₩19,911 ₩32,250
September 2012 ₩15,064 ₩24,400
August 2012 ₩13,768 ₩22,300
July 2012 ₩14,848 ₩24,050
June 2012 ₩13,336 ₩21,600
May 2012 ₩12,656 ₩20,500
April 2012 ₩15,126 ₩24,500
March 2012 ₩15,898 ₩25,750
February 2012 ₩15,435 ₩25,000
January 2012 ₩15,435 ₩25,000
December 2011 ₩15,527 ₩25,150
November 2011 ₩17,712 ₩30,000
October 2011 ₩15,055 ₩25,500
September 2011 ₩14,908 ₩25,250
August 2011 ₩19,277 ₩32,650
July 2011 ₩20,930 ₩35,450
June 2011 ₩20,575 ₩34,850
May 2011 ₩21,254 ₩36,000
April 2011 ₩21,432 ₩36,300
March 2011 ₩21,195 ₩35,900
February 2011 ₩18,332 ₩31,050
January 2011 ₩19,218 ₩32,550
December 2010 ₩20,900 ₩35,400
November 2010 ₩20,562 ₩36,300
October 2010 ₩21,524 ₩38,000
September 2010 ₩22,233 ₩39,250
August 2010 ₩21,213 ₩37,450
July 2010 ₩21,468 ₩37,900
June 2010 ₩19,202 ₩33,900
May 2010 ₩18,721 ₩33,050
April 2010 ₩19,825 ₩35,000
March 2010 ₩20,137 ₩35,550
February 2010 ₩20,137 ₩35,550
January 2010 ₩21,553 ₩38,050
December 2009 ₩22,544 ₩39,800
November 2009 ₩21,917 ₩40,650
October 2009 ₩23,508 ₩43,600
September 2009 ₩1,765 ₩3,010
August 2009 ₩1,765 ₩3,010
July 2009 ₩1,765 ₩3,010
June 2009 ₩1,765 ₩3,010
May 2009 ₩1,765 ₩3,010
April 2009 ₩1,765 ₩3,010
March 2009 ₩1,765 ₩3,010
February 2009 ₩1,765 ₩3,010
January 2009 ₩1,765 ₩3,010
December 2008 ₩1,765 ₩3,010
November 2008 ₩1,765 ₩3,010
October 2008 ₩1,765 ₩3,010
September 2008 ₩1,765 ₩3,010
August 2008 ₩1,765 ₩3,010
July 2008 ₩1,765 ₩3,010
June 2008 ₩1,765 ₩3,010
May 2008 ₩1,765 ₩3,010
April 2008 ₩1,765 ₩3,010
March 2008 ₩1,765 ₩3,010
February 2008 ₩1,765 ₩3,010
January 2008 ₩1,765 ₩3,010
December 2007 ₩1,765 ₩3,010
November 2007 ₩1,765 ₩3,010
October 2007 ₩1,765 ₩3,010
September 2007 ₩1,765 ₩3,010
August 2007 ₩1,765 ₩3,010
July 2007 ₩1,765 ₩3,010
June 2007 ₩1,765 ₩3,010
May 2007 ₩1,765 ₩3,010
April 2007 ₩1,765 ₩3,010
March 2007 ₩1,765 ₩3,010
February 2007 ₩1,765 ₩3,010
January 2007 ₩1,765 ₩3,010
December 2006 ₩1,765 ₩3,010
November 2006 ₩1,765 ₩3,010
October 2006 ₩1,765 ₩3,010
September 2006 ₩1,765 ₩3,010
August 2006 ₩1,765 ₩3,010
July 2006 ₩1,765 ₩3,010
June 2006 ₩1,765 ₩3,010
May 2006 ₩1,765 ₩3,010
April 2006 ₩1,765 ₩3,010
March 2006 ₩1,765 ₩3,010
February 2006 ₩1,765 ₩3,010
January 2006 ₩1,765 ₩3,010
December 2005 ₩1,765 ₩3,010
November 2005 ₩1,765 ₩3,010
October 2005 ₩1,765 ₩3,010
September 2005 ₩1,765 ₩3,010
August 2005 ₩1,765 ₩3,010
July 2005 ₩1,765 ₩3,010
June 2005 ₩1,765 ₩3,010
May 2005 ₩1,765 ₩3,010
April 2005 ₩1,765 ₩3,010
March 2005 ₩1,765 ₩3,010
February 2005 ₩1,765 ₩3,010
January 2005 ₩1,765 ₩3,010
December 2004 ₩1,765 ₩3,010
November 2004 ₩1,765 ₩3,010
October 2004 ₩1,765 ₩3,010
September 2004 ₩1,765 ₩3,010
August 2004 ₩1,765 ₩3,010
July 2004 ₩1,765 ₩3,010
June 2004 ₩1,765 ₩3,010
May 2004 ₩1,765 ₩3,010
April 2004 ₩1,765 ₩3,010
March 2004 ₩1,765 ₩3,010
February 2004 ₩1,765 ₩3,010
January 2004 ₩1,765 ₩3,010
December 2003 ₩1,765 ₩3,010
November 2003 ₩1,765 ₩3,010
October 2003 ₩1,765 ₩3,010
September 2003 ₩1,765 ₩3,010
August 2003 ₩1,765 ₩3,010
July 2003 ₩1,765 ₩3,010
June 2003 ₩1,765 ₩3,010
May 2003 ₩1,765 ₩3,010
April 2003 ₩1,765 ₩3,010
March 2003 ₩1,765 ₩3,010
February 2003 ₩1,765 ₩3,010
January 2003 ₩809 ₩1,500
December 2002 ₩593 ₩1,100
November 2002 ₩1,747 ₩3,240
October 2002 ₩1,731 ₩3,210
September 2002 ₩1,661 ₩3,080
August 2002 ₩2,103 ₩3,900
July 2002 ₩2,453 ₩4,550
June 2002 ₩2,211 ₩4,100
May 2002 ₩2,103 ₩3,900
April 2002 ₩2,173 ₩4,030
March 2002 ₩1,963 ₩3,640
February 2002 ₩1,887 ₩3,500
January 2002 ₩1,871 ₩3,470
December 2001 ₩1,688 ₩3,130
November 2001 ₩1,795 ₩3,330
October 2001 ₩1,987 ₩3,685
September 2001 ₩1,777 ₩3,295
August 2001 ₩1,941 ₩3,600
July 2001 ₩1,914 ₩3,550
June 2001 ₩1,968 ₩3,650
May 2001 ₩2,157 ₩4,000
April 2001 ₩2,022 ₩3,750
March 2001 ₩1,860 ₩3,450
February 2001 ₩1,671 ₩3,100
January 2001 ₩1,564 ₩2,900
December 2000 ₩1,456 ₩2,700
November 2000 ₩1,283 ₩2,380
October 2000 ₩1,170 ₩2,170
September 2000 ₩1,504 ₩2,790
August 2000 ₩1,644 ₩3,050
July 2000 ₩1,504 ₩2,790
June 2000 ₩1,752 ₩3,250
May 2000 ₩1,671 ₩3,100
April 2000 ₩1,618 ₩3,000
March 2000 ₩1,849 ₩3,430
February 2000 ₩2,184 ₩4,050
January 2000 ₩2,184 ₩4,050
December 1999 ₩2,119 ₩3,930
November 1999 ₩2,372 ₩4,400
October 1999 ₩2,265 ₩4,200
September 1999 ₩2,518 ₩4,670
August 1999 ₩2,885 ₩5,350
July 1999 ₩4,157 ₩7,710
June 1999 ₩2,841 ₩5,270
May 1999 ₩2,561 ₩4,750
April 1999 ₩3,073 ₩5,700
March 1999 ₩2,065 ₩3,830
February 1999 ₩1,812 ₩3,360
January 1999 ₩2,426 ₩4,500
December 1998 ₩1,402 ₩2,600
November 1998 ₩1,294 ₩2,400
October 1998 ₩787 ₩1,460
September 1998 ₩760 ₩1,410
August 1998 ₩555 ₩1,030
July 1998 ₩628 ₩1,165
June 1998 ₩674 ₩1,250
May 1998 ₩954 ₩1,770
April 1998 ₩1,294 ₩2,400
March 1998 ₩1,892 ₩3,510
February 1998 ₩1,779 ₩3,300
January 1998 ₩2,076 ₩3,850
December 1997 ₩1,321 ₩2,450
November 1997 ₩900 ₩1,670
October 1997 ₩1,564 ₩2,900
September 1997 ₩1,515 ₩2,810
August 1997 ₩2,426 ₩4,500
July 1997 ₩3,240 ₩6,010
June 1997 ₩3,785 ₩7,020
May 1997 ₩3,612 ₩6,700
April 1997 ₩4,168 ₩7,730
March 1997 ₩6,254 ₩11,600
February 1997 ₩8,519 ₩15,800
January 1997 ₩9,112 ₩16,900
December 1996 ₩9,489 ₩17,600
November 1996 ₩10,568 ₩19,600
October 1996 ₩10,891 ₩20,200
September 1996 ₩9,382 ₩17,400
August 1996 ₩9,813 ₩18,200
July 1996 ₩9,813 ₩18,200
June 1996 ₩9,328 ₩17,300
May 1996 ₩11,323 ₩21,000
April 1996 ₩10,352 ₩19,200
March 1996 ₩8,896 ₩16,500
February 1996 ₩8,034 ₩14,900
January 1996 ₩8,627 ₩16,000
December 1995 ₩8,713 ₩16,160

000080.KS

Price: ₩15,700

52 week price:
15700.00
22200.00

Dividend Yield: 4.27%

5-year range yield:
2.62%
4.32%

Forward Dividend Yield: 4.35%

Payout Ratio Range:
-1831.99%
1003.33%

Dividend Per Share: 700.00 KRW

Exchange: KSC

Sector: Consumer Defensive

Industry: Beverages - Wineries & Distilleries

Market Capitalization: 1.1 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 17

DGR3: -8.77%

DGR5: -0.18%

DGR10: -2.74%

Links: