KRX · 000087 · stock
HITEJINRO Co., Ltd. (000087) stock price history
Every KRX trading session of HITEJINRO Co., Ltd. from Sep 26, 2011 to Nov 13, 2026: 3,679 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.
000087 adjusted close, 2011 to 2026
- ₩19,923
- All time high, 2021
- ₩15,570
- 52 week high, ₩11,950 low
- 3,679
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
000087 key facts
- HITEJINRO Co., Ltd. (000087) closed at ₩12,160 on Nov 13, 2026 on KRX.
- 000087's all time high close is ₩19,923, set on Jun 3, 2021; its all time low close is ₩7,226 on Sep 26, 2011.
- 000087's 52 week range is ₩11,950 to ₩15,570.
- 000087 returned -20.8% over the year to Nov 13, 2026 and -25.5% over five years.
- Over ten years 000087 returned +4%, +0.4% a year compounded.
- 000087's deepest drawdown was -47.3% from Oct 5, 2011 to Mar 23, 2020.
- DataCedar holds 3,679 daily sessions of 000087 history from Sep 26, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
000087 price chart, 2011 to 2026
000087 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | -1.9% |
| 6 months | -12.1% |
| Year to date | -19.6% |
| 1 year | -20.8% |
| 3 years | -11.0% |
| 5 years | -25.5% |
| 10 years | +3.8% |
| Since Sep 26, 2011 | +68.3% |
| Compound annual growth, 15.1 years | +3.5% |
000087 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩19,923 on Jun 3, 2021
- All time low close
- ₩7,226 on Sep 26, 2011
- 52 week high
- ₩15,570 on Dec 24, 2025
- 52 week low
- ₩11,950 on Jul 29, 2026
- Deepest drawdown
- -47.3% from Oct 5, 2011 to Mar 23, 2020, recovered Jun 15, 2020
- Best single session
- +15.0% on Sep 28, 2011
- Worst single session
- -15.0% on Oct 6, 2011
- Volatility, 1 year annualised
- 9.1%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2019, +26%
- Worst calendar year
- 2018, -16%
000087 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. 2011 starts on Sep 26, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩15,140 | ₩15,180 | ₩11,950 | ₩12,160 | -19.6% | 497.6K | 209 |
| 2025 | ₩15,670 | ₩16,400 | ₩14,610 | ₩15,120 | -3.5% | 552.5K | 241 |
| 2024 | ₩14,978 | ₩16,075 | ₩14,453 | ₩15,670 | +4.6% | 279.6K | 243 |
| 2023 | ₩14,965 | ₩15,556 | ₩12,993 | ₩14,978 | +0.7% | 308.2K | 245 |
| 2022 | ₩16,343 | ₩21,031 | ₩13,302 | ₩14,875 | -7.8% | 632.1K | 244 |
| 2021 | ₩16,448 | ₩22,873 | ₩14,670 | ₩16,132 | -1.9% | 1.7M | 246 |
| 2020 | ₩13,563 | ₩20,636 | ₩8,550 | ₩16,448 | +21.3% | 2.3M | 245 |
| 2019 | ₩10,794 | ₩13,920 | ₩10,422 | ₩13,563 | +25.7% | 730.9K | 246 |
| 2018 | ₩12,878 | ₩13,123 | ₩9,509 | ₩10,794 | -16.0% | 701.1K | 243 |
| 2017 | ₩12,331 | ₩13,269 | ₩11,728 | ₩12,843 | +4.2% | 605.5K | 241 |
| 2016 | ₩11,652 | ₩12,894 | ₩11,366 | ₩12,331 | +5.8% | 691.5K | 241 |
| 2015 | ₩10,891 | ₩12,456 | ₩10,169 | ₩11,652 | +7.6% | 1.2M | 243 |
| 2014 | ₩10,109 | ₩11,673 | ₩9,477 | ₩10,831 | +8.4% | 738.2K | 241 |
| 2013 | ₩9,898 | ₩14,080 | ₩9,868 | ₩9,989 | +0.3% | 958.9K | 237 |
| 2012 | ₩9,557 | ₩10,226 | ₩8,443 | ₩9,958 | +4.2% | 1.1M | 247 |
| 2011 | ₩8,340 | ₩18,079 | ₩7,226 | ₩9,557 | n/a | 2.5M | 67 |
000087 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩12,160 | +0.5% |
| October 2026 | ₩12,100 | -1.5% |
| September 2026 | ₩12,290 | -0.6% |
| August 2026 | ₩12,370 | +1.2% |
| July 2026 | ₩12,220 | -2.0% |
| June 2026 | ₩12,470 | -5.9% |
| May 2026 | ₩13,250 | -5.7% |
| April 2026 | ₩14,050 | +0.6% |
| March 2026 | ₩13,960 | -2.8% |
| February 2026 | ₩14,360 | +0.8% |
| January 2026 | ₩14,240 | -5.8% |
| December 2025 | ₩15,120 | -2.3% |
About the 000087 data
Daily bars. 3,679 sessions from Sep 26, 2011 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 Sep 26, 2011, 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%3A000087/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
000087 share price history
