KRX · 000080 · stock

HITEJINRO Co., Ltd. (000080) stock price history

Every KRX trading session of HITEJINRO Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,654 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000080 data, free keyYear by year table

000080 adjusted close, 2000 to 2026

000080HITEJINRO Co., Ltd.
₩15,950-17.2% over one year
20052010201520202025
₩39,588
All time high, 2020
₩19,300
52 week high, ₩13,830 low
6,654
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000080 key facts

  • HITEJINRO Co., Ltd. (000080) closed at ₩15,950 on Nov 13, 2026 on KRX.
  • 000080's all time high close is ₩39,588, set on Aug 5, 2020; its all time low close is ₩1,229 on Oct 31, 2000.
  • 000080's 52 week range is ₩13,830 to ₩19,300.
  • 000080 returned -17.2% over the year to Nov 13, 2026 and -46.1% over five years.
  • Over ten years 000080 returned +1%, +0.1% a year compounded.
  • 000080's deepest drawdown was -64.0% from Aug 5, 2020 to Jun 26, 2026.
  • DataCedar holds 6,654 daily sessions of 000080 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000080 price chart, 2000 to 2026

000080 adjusted close, Jan 4, 2000 to Nov 13, 2026₩1,303₩3,905₩11,703₩35,076200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000080 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+5.9%
3 months+3.8%
6 months-2.1%
Year to date-13.5%
1 year-17.2%
3 years-19.4%
5 years-46.1%
10 years+0.9%
Since Jan 4, 2000+523.7%
Compound annual growth, 26.9 years+7.1%

000080 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩39,588 on Aug 5, 2020
All time low close
₩1,229 on Oct 31, 2000
52 week high
₩19,300 on Nov 13, 2025
52 week low
₩13,830 on Jun 26, 2026
Deepest drawdown
-64.0% from Aug 5, 2020 to Jun 26, 2026, not yet recovered
Best single session
+1,310% on Oct 19, 2009
Worst single session
-14.9% on Mar 11, 2002
Volatility, 1 year annualised
23.5%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
6.2×
Best calendar year
2009, +1,222%
Worst calendar year
2018, -28%

000080 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩18,440₩18,440₩13,830₩15,950-13.5%31.2M209
2025₩19,600₩22,200₩18,300₩18,440-5.5%36M241
2024₩21,737₩21,979₩18,453₩19,520-10.2%50.1M244
2023₩23,726₩24,745₩17,201₩21,737-8.2%59.1M245
2022₩27,024₩34,585₩21,342₩23,680-12.2%65.1M244
2021₩27,849₩35,519₩25,059₩26,979-2.8%118.3M247
2020₩24,860₩40,057₩18,006₩27,761+12.4%132.4M248
2019₩13,737₩25,896₩13,156₩24,689+79.2%81.5M244
2018₩19,131₩19,963₩12,041₩13,778-27.8%52.6M244
2017₩16,166₩20,839₩15,170₩19,091+18.1%55.6M239
2016₩17,134₩23,421₩14,817₩16,166-6.1%72.5M244
2015₩16,278₩17,898₩14,445₩17,207+5.0%67.4M247
2014₩14,947₩18,634₩13,798₩16,383+9.9%60.6M243
2013₩19,730₩22,981₩13,808₩14,914-23.8%45.2M243
2012₩15,620₩20,806₩12,070₩19,569+26.0%41M244
2011₩20,900₩23,616₩12,782₩15,527-25.7%18.5M248
2010₩22,714₩22,827₩17,078₩20,900-7.3%13.5M248
2009₩1,705₩25,291₩1,705₩22,544+1,222%13.5M251
2008₩1,705₩1,705₩1,705₩1,7050.0%0257
2007₩1,705₩1,705₩1,705₩1,7050.0%0246
2006₩1,705₩1,705₩1,705₩1,7050.0%0248
2005₩1,705₩1,705₩1,705₩1,7050.0%0259
2004₩1,705₩1,705₩1,705₩1,7050.0%0262
2003₩1,705₩1,705₩1,705₩1,7050.0%0261
2002₩1,801₩2,996₩1,529₩1,705-5.3%18.9M249
2001₩1,671₩2,458₩1,558₩1,801+17.8%6.4M250
2000₩2,557₩2,662₩1,150₩1,529n/a7.9M249

000080 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩15,950+0.1%
October 2026₩15,940+7.8%
September 2026₩14,780-5.0%
August 2026₩15,550+1.0%
July 2026₩15,400+7.2%
June 2026₩14,360-10.4%
May 2026₩16,020-6.4%
April 2026₩17,110+2.3%
March 2026₩16,720-5.9%
February 2026₩17,770+1.0%
January 2026₩17,600-4.6%
December 2025₩18,440-2.0%

About the 000080 data

Daily bars. 6,654 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A000080/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

000080 share price history

Start with any symbol.

Start free