Crowd view No votes yet

KSCEquity · Volume & Price

000080

HITEJINRO Co., Ltd.

KR Consumer Defensive Beverages - Wineries & Distilleries

52-week price-21.5%
Latest week
25 Sep 2026
Chart Console
Weekly close
15,030.00 KRW
Daily Price
Fair value
18,967.52 KRW
Weekly Trend
Next-week expectancy
Negative 44.12%
Weekly Report

Sharemaestro · Completed weekly data

Volume & Price

Where trading activity is concentrated, how it has changed, and what volume adds to the price move.

Open Volume & Price screener →

Latest week ·

Price is below the earlier activity area

The latest close is below the activity area established before the last four weeks. 4 of those four closes were below that area. Recent volume balance is negative; the estimated activity centre is lower.

52 weeks2025-10-03 to 2026-09-25Weekly volume estimate

The relationship beneath price · 2026-09-25

Volume-supported decline

These diagnostics use fixed windows through the latest completed week. Chart period controls below change the activity study separately.

Four-week price move-4.4%5.4% over thirteen weeks
Latest relative volume0.50×0.74× recent four-week median
Closing pressure-34.4%Volume-weighted position within weekly ranges
Up-week volume share38.9%61.1% in declining weeks · last 13 weeks

Price and pressure through time

Compare four-week returns with four-week closing pressure. Opposite signs reveal disagreement; agreement alone is not predictive.

View weekly evidence values
Week4-week returnPressureRelative volume
2025-10-030.3%-19.6%0.53×
2025-10-10-2.5%-58.4%0.32×
2025-10-17-1.6%-23.9%1.50×
2025-10-240.1%15.9%0.91×
2025-10-31-1.6%-8.2%0.92×
2025-11-07-1.6%-11.3%1.07×
2025-11-140.9%-8.3%1.09×
2025-11-21-0.8%-23.0%0.71×
2025-11-28-0.1%-0.8%0.70×
2025-12-051.5%16.0%0.66×
2025-12-12-0.4%4.6%1.27×
2025-12-191.0%4.9%1.16×
2025-12-260.7%-8.3%1.00×
2026-01-02-3.6%-30.6%0.90×
2026-01-09-6.9%-48.9%1.46×
2026-01-16-5.5%-41.8%1.28×
2026-01-23-4.7%-15.3%1.12×
2026-01-30-3.6%-19.0%1.79×
2026-02-060.7%7.2%2.10×
2026-02-130.8%8.6%1.48×
2026-02-20-0.4%-8.6%0.57×
2026-02-271.0%-5.4%1.51×
2026-03-06-7.4%-34.1%1.77×
2026-03-13-7.4%-38.1%1.07×
2026-03-20-7.7%-50.0%1.51×
2026-03-27-5.9%-21.8%0.87×
2026-04-032.5%6.3%1.11×
2026-04-103.7%15.9%0.71×
2026-04-175.2%61.1%0.59×
2026-04-242.7%35.3%0.61×
2026-05-011.6%8.9%0.51×
2026-05-08-1.9%-17.1%0.82×
2026-05-15-3.0%-5.6%1.55×
2026-05-22-1.5%18.9%1.27×
2026-05-29-6.4%10.3%0.82×
2026-06-05-5.6%8.1%0.18×
2026-06-12-3.7%-8.5%0.20×
2026-06-19-8.5%-62.1%0.24×
2026-06-26-11.0%-4.3%0.30×
2026-07-03-6.6%5.9%0.17×
2026-07-10-8.0%-8.6%0.13×
2026-07-17-3.7%-11.4%0.82×
2026-07-246.9%-12.5%0.21×
2026-07-312.3%-13.5%0.22×
2026-08-076.2%13.6%0.29×
2026-08-146.3%54.8%0.30×
2026-08-21-0.1%60.9%0.14×
2026-08-282.1%94.6%1.10×
2026-09-04-2.7%49.1%0.89×
2026-09-11-3.3%29.8%0.79×
2026-09-18-2.6%1.3%0.85×
2026-09-25-4.4%-34.4%0.50×

Does support survive a longer view?

Advancing-week volume share against price return and closing pressure.

4 weeks14%up-week volume-4.4%price return-34.4%pressure
13 weeks39%up-week volume5.4%price return8.4%pressure
26 weeks34%up-week volume-10.2%price return10.3%pressure
52 weeks39%up-week volume-20.8%price return-5.4%pressure

A high advancing-volume share alongside weak closing pressure can mean price rose between closes but finished low within its weekly ranges. The two measures answer different questions.

Effort and result

66% price efficiency

Four-week net price movement as a share of the total close-to-close path. Lower readings indicate more back-and-forth movement, regardless of volume.

Latest close: 64% of the way from the weekly low to high.

Volume-weighted return tilt

-0.22 percentage points

The volume-weighted average weekly return minus the ordinary average over thirteen weeks. Positive means more volume coincided with stronger returns; negative means volume leaned toward weaker returns.

An association within this listing, not measured capital flow.

Constructive confirmation

24.7 / 100

Price direction15.0 / 30
Closing pressure0.0 / 30
Up-week volume9.7 / 25
Volume confirmation0.0 / 15

Fixed weights favour supported advances. A low score can still contain useful bearish or reversal research.

Test the volume contribution

Did heavier trading change what followed?

Compare high-volume and ordinary-volume weeks with the same price direction.

High volume is at least 1.5× its preceding 26-week median; ordinary volume is 0.75–1.25×. Returns start at that week’s close. Each group uses non-overlapping completed outcomes.

Starting observationAfterHigh-volume examplesMedian returnOrdinary examplesMedian returnDifference
Advancing weeks4 weeks14-0.7%32-1.4%0.8 points
Advancing weeks13 weeks9-3.1%16-7.2%4.1 points
Declining weeks4 weeks13-0.9%36-1.2%0.3 points
Declining weeks13 weeks9-2.5%17-3.9%1.4 points

At least eight completed examples in both groups are required. Groups may overlap each other, and differ in volatility, trend and market conditions; their difference is not a causal volume effect or a statistical claim of edge. Up to six years of available history; price returns exclude dividends, costs and execution. Fixed definitions have not been validated out of sample.

Inspect the dated observations

Advancing weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-05-282021-06-25-0.1%
High volume2022-02-042022-03-047.5%
High volume2022-03-182022-04-15-2.9%
High volume2023-03-312023-04-28-0.7%
High volume2023-05-122023-06-09-0.4%
High volume2023-10-202023-11-1712.6%
High volume2023-11-172023-12-15-0.7%
High volume2024-04-122024-05-10-3.3%
High volume2024-06-142024-07-12-5.8%
High volume2024-08-022024-08-30-0.7%
High volume2024-10-252024-11-22-0.5%
High volume2025-05-302025-06-270.0%
High volume2025-07-042025-08-01-4.6%
High volume2026-02-062026-03-06-7.4%
Ordinary volume2021-05-212021-06-189.6%
Ordinary volume2021-09-032021-10-01-5.4%
Ordinary volume2021-10-082021-11-05-2.3%
Ordinary volume2021-11-122021-12-10-9.9%
Ordinary volume2022-01-142022-02-1112.0%
Ordinary volume2022-02-252022-03-255.3%
Ordinary volume2022-04-012022-04-29-1.2%
Ordinary volume2022-05-202022-06-17-9.0%
Ordinary volume2022-07-082022-08-052.3%
Ordinary volume2022-08-052022-09-02-5.6%
Ordinary volume2022-11-112022-12-09-2.7%
Ordinary volume2022-12-092023-01-06-5.8%
Ordinary volume2023-01-202023-02-17-3.7%
Ordinary volume2023-04-282023-05-265.4%
Ordinary volume2023-06-092023-07-07-8.6%
Ordinary volume2023-09-152023-10-13-2.4%
Ordinary volume2023-10-272023-11-248.6%
Ordinary volume2023-12-152024-01-12-1.6%
Ordinary volume2024-03-152024-04-123.9%
Ordinary volume2024-05-312024-06-285.7%
Ordinary volume2024-09-272024-10-251.9%
Ordinary volume2024-11-222024-12-20-0.5%
Ordinary volume2025-02-212025-03-211.8%
Ordinary volume2025-03-212025-04-18-2.1%
Ordinary volume2025-05-162025-06-132.7%
Ordinary volume2025-08-082025-09-05-4.3%
Ordinary volume2025-09-122025-10-10-2.5%
Ordinary volume2025-10-242025-11-21-0.8%
Ordinary volume2025-12-192026-01-16-5.5%
Ordinary volume2026-01-232026-02-20-0.4%
Ordinary volume2026-03-132026-04-103.7%
Ordinary volume2026-08-282026-09-25-4.4%

Advancing weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-05-282021-08-27-13.6%
High volume2022-02-042022-05-0612.1%
High volume2023-03-312023-06-30-3.6%
High volume2023-10-202024-01-197.5%
High volume2024-04-122024-07-12-3.1%
High volume2024-08-022024-11-010.0%
High volume2024-11-152025-02-14-3.1%
High volume2025-05-302025-08-29-5.5%
High volume2026-02-062026-05-08-3.8%
Ordinary volume2021-05-212021-08-20-15.9%
Ordinary volume2021-09-032021-12-03-10.9%
Ordinary volume2022-01-142022-04-1517.8%
Ordinary volume2022-04-222022-07-22-19.0%
Ordinary volume2022-07-292022-10-28-15.9%
Ordinary volume2022-11-112023-02-10-3.4%
Ordinary volume2023-04-282023-07-28-9.9%
Ordinary volume2023-09-152023-12-1514.6%
Ordinary volume2023-12-152024-03-15-8.4%
Ordinary volume2024-03-152024-06-146.9%
Ordinary volume2024-09-272024-12-27-1.3%
Ordinary volume2025-02-212025-05-23-1.4%
Ordinary volume2025-06-062025-09-05-6.0%
Ordinary volume2025-09-122025-12-12-2.6%
Ordinary volume2025-12-192026-03-20-12.7%
Ordinary volume2026-03-272026-06-26-14.8%

Declining weeks · 4 weeks

Volume groupObservationOutcome dateReturn
High volume2021-10-292021-11-26-11.1%
High volume2022-06-172022-07-15-9.4%
High volume2023-03-102023-04-07-0.9%
High volume2023-04-212023-05-195.9%
High volume2023-11-032023-12-017.7%
High volume2024-05-102024-06-07-1.5%
High volume2024-06-212024-07-19-2.9%
High volume2024-08-092024-09-062.5%
High volume2024-11-012024-11-290.2%
High volume2025-06-132025-07-118.5%
High volume2026-01-302026-02-271.0%
High volume2026-02-272026-03-27-5.9%
High volume2026-05-152026-06-12-3.7%
Ordinary volume2021-04-092021-05-07-2.2%
Ordinary volume2021-06-182021-07-16-10.4%
Ordinary volume2021-11-052021-12-03-8.5%
Ordinary volume2021-12-032021-12-311.2%
Ordinary volume2022-01-282022-02-2521.1%
Ordinary volume2022-04-082022-05-061.9%
Ordinary volume2022-05-062022-06-03-4.3%
Ordinary volume2022-06-032022-07-01-14.0%
Ordinary volume2022-07-012022-07-29-1.1%
Ordinary volume2022-08-192022-09-16-7.1%
Ordinary volume2022-09-302022-10-28-4.0%
Ordinary volume2022-11-182022-12-16-0.4%
Ordinary volume2022-12-162023-01-13-0.1%
Ordinary volume2023-03-032023-03-31-6.9%
Ordinary volume2023-07-072023-08-04-1.2%
Ordinary volume2023-08-182023-09-153.9%
Ordinary volume2023-11-102023-12-0810.6%
Ordinary volume2024-01-122024-02-09-1.2%
Ordinary volume2024-02-092024-03-08-7.5%
Ordinary volume2024-03-082024-04-053.4%
Ordinary volume2024-04-192024-05-17-2.2%
Ordinary volume2024-05-172024-06-147.4%
Ordinary volume2024-07-052024-08-022.5%
Ordinary volume2024-09-132024-10-11-1.2%
Ordinary volume2024-10-182024-11-153.3%
Ordinary volume2024-11-292024-12-27-2.4%
Ordinary volume2025-01-172025-02-141.8%
Ordinary volume2025-02-282025-03-283.0%
Ordinary volume2025-04-042025-05-02-0.3%
Ordinary volume2025-05-232025-06-206.4%
Ordinary volume2025-08-012025-08-29-4.0%
Ordinary volume2025-09-192025-10-17-1.6%
Ordinary volume2025-10-312025-11-28-0.1%
Ordinary volume2025-12-262026-01-23-4.7%
Ordinary volume2026-05-082026-06-05-5.6%
Ordinary volume2026-07-172026-08-146.3%

Declining weeks · 13 weeks

Volume groupObservationOutcome dateReturn
High volume2021-10-292022-01-28-13.3%
High volume2022-06-172022-09-16-12.7%
High volume2023-03-102023-06-090.2%
High volume2023-11-032024-02-0213.2%
High volume2024-05-102024-08-09-2.0%
High volume2024-08-092024-11-081.0%
High volume2025-06-132025-09-12-2.5%
High volume2026-01-302026-05-01-2.8%
High volume2026-05-152026-08-14-6.5%
Ordinary volume2021-04-092021-07-09-3.9%
Ordinary volume2021-07-092021-10-08-0.7%
Ordinary volume2021-11-052022-02-041.9%
Ordinary volume2022-04-082022-07-08-16.0%
Ordinary volume2022-08-192022-11-18-12.3%
Ordinary volume2022-11-182023-02-17-3.0%
Ordinary volume2023-03-032023-06-02-5.8%
Ordinary volume2023-07-072023-10-06-4.4%
Ordinary volume2023-11-102024-02-098.5%
Ordinary volume2024-02-092024-05-10-5.3%
Ordinary volume2024-05-172024-08-167.4%
Ordinary volume2024-09-132024-12-134.4%
Ordinary volume2024-12-202025-03-21-2.0%
Ordinary volume2025-04-042025-07-047.6%
Ordinary volume2025-08-012025-10-31-5.4%
Ordinary volume2025-10-312026-01-30-6.5%
Ordinary volume2026-05-082026-08-07-6.4%

Price, activity and volume balance

Where volume is concentrated

2026-09-25Close 15,030.00
Weekly priceEstimated volume at priceMost active priceEarlier activity areaEstimated volume balance

Move over the chart, tap a week, or use the arrow keys to inspect it. The profile estimates where volume sits within weekly price ranges. The lower chart accumulates volume weighted by where each week closed in its range; its starting point changes with the selected period. This is not trade-based CVD.

Most active price18,920.14
Earlier activity area16,792.92 – 19,300.00
Recent volume balance-34.4%
Recent weekly volume0.56×
View chart values
Completed weekly observations
Week endingCloseVolume
2025-10-0319,140.00377806
2025-10-1018,970.00227977
2025-10-1718,860.001006634
2025-10-2419,000.00669746
2025-10-3118,830.00676237
2025-11-0718,660.00780381
2025-11-1419,020.00847922
2025-11-2118,840.00553132
2025-11-2818,810.00547252
2025-12-0518,940.00481002
2025-12-1218,940.00929069
2025-12-1919,020.00850393
2025-12-2618,940.00732007
2026-01-0218,250.00636545
2026-01-0917,630.00989926
2026-01-1617,970.00873715
2026-01-2318,060.00764135
2026-01-3017,600.001216429
2026-02-0617,750.001430905
2026-02-1318,120.001009675
2026-02-2017,990.00404144
2026-02-2717,770.001025530
2026-03-0616,430.001250980
2026-03-1316,780.00797314
2026-03-2016,610.001165076
2026-03-2716,730.00682486
2026-04-0316,840.00877038
2026-04-1017,400.00585727
2026-04-1717,480.00485520
2026-04-2417,180.00480161
2026-05-0117,110.00400533
2026-05-0817,070.00643561
2026-05-1516,960.001213565
2026-05-2216,930.00988553
2026-05-2916,020.00677180
2026-06-0516,110.00145309
2026-06-1216,340.00162057
2026-06-1915,490.00189683
2026-06-2614,260.00223208
2026-07-0315,050.00126356
2026-07-1015,040.0095980
2026-07-1714,910.00557796
2026-07-2415,250.00136845
2026-07-3115,400.00134176
2026-08-0715,970.00164432
2026-08-1415,850.00154946
2026-08-2115,240.0069302
2026-08-2815,720.00533051
2026-09-0415,540.00430080
2026-09-1115,320.00360608
2026-09-1814,850.00351736
2026-09-2515,030.00191157

Earlier and recent activity

What has changed?

The recent comparison uses the last four completed weeks.

Activity centre

Lower

The recent centre moved -12.98% against the earlier part of this period.

Price and volume

No clear disagreement

Price changed -4.39% over four weeks. Volume balance is -34.4% on a scale from −100% to +100%.

Volume and price movement

Recent volume is below its earlier norm

Recent median weekly volume is 0.56× the earlier median. This describes price response, not the identity of buyers or sellers.

Recent closes

4 of 4 closes below

Price was below the earlier area before these four weeks. The earlier boundaries stay fixed for this comparison.

Activity over time

Darker cells show more estimated volume at that price. Use the chart to see where activity has moved. For longer periods, a column combines several weeks.

Volume and price movement

Each dot is a week. Compare weekly volume with the move from open to close.

What to check next

Holding outside the area

Further closes below the earlier area would show that price is staying outside it. Compare them with the direction of recent volume balance.

Returning inside

A close back inside the earlier area would weaken the move outside it. Check whether the return lasts more than one week.

Price and volume disagreeing

There is no clear disagreement at present. Check whether volume balance continues to support any further price move.

Same stock · Earlier observations

Previous examples

Descriptive history, not a forecast.

Comparisons use the same period length, position relative to the earlier activity area and direction of recent volume balance. Outcomes do not overlap for each following period. At least five examples are needed to show a matched median. The median is the middle result; the all-period median includes earlier periods regardless of their volume reading.

Subsequent price changes
AfterExamplesMedian changeSample
4 weeks25-1.62Available
13 weeks10-6.23Available

Returns are close-to-close price changes. Interim lows show the lowest price reached during the period. Dividends, fees and trade execution are not included. The available history contains up to six years of weekly observations.

Connected research

Test the same listing from another angle

How to read this report

Choose the period

The selected period sets the profile and volume balance starting point. “Start from a date” uses the first available week on or after that date. At least 13 consecutive weeks are required.

Compare earlier activity

The earlier activity area contains most of the estimated volume before the last four weeks. The activity centre is the average estimated price, weighted by volume. Compare subsequent closes with its boundaries, then read the volume balance alongside the price move.

Check the data

Volume is reported for the whole week. The distribution within the range and the direction of pressure are estimates. They cannot identify individual trades, investor holdings or institutional buying.

Reports use saved weekly data and refresh when those records change. Missing or invalid weeks restrict the available periods.

000080 · Volume & Price

Evidence context