Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,470.00 | 16,660.00 | 16,470.00 | 16,500.00 | 16,500.00 | 1,427 |
| 2026-10-15 | 16,560.00 | 16,560.00 | 16,300.00 | 16,470.00 | 16,470.00 | 3,008 |
| 2026-10-14 | 16,590.00 | 16,590.00 | 16,490.00 | 16,570.00 | 16,570.00 | 965 |
| 2026-10-13 | 16,650.00 | 16,650.00 | 16,430.00 | 16,550.00 | 16,550.00 | 1,566 |
| 2026-10-12 | 16,780.00 | 16,780.00 | 16,650.00 | 16,660.00 | 16,660.00 | 355 |
| 2026-10-08 | 16,850.00 | 16,850.00 | 16,610.00 | 16,780.00 | 16,780.00 | 686 |
| 2026-10-07 | 16,780.00 | 16,850.00 | 16,630.00 | 16,680.00 | 16,680.00 | 581 |
| 2026-10-06 | 16,740.00 | 16,780.00 | 16,680.00 | 16,780.00 | 16,780.00 | 522 |
| 2026-10-02 | 16,890.00 | 16,890.00 | 16,680.00 | 16,810.00 | 16,810.00 | 185 |
| 2026-10-01 | 16,800.00 | 16,800.00 | 16,740.00 | 16,770.00 | 16,770.00 | 461 |
| 2026-09-30 | 16,840.00 | 16,840.00 | 16,740.00 | 16,810.00 | 16,810.00 | 278 |
| 2026-09-29 | 16,990.00 | 16,990.00 | 16,640.00 | 16,840.00 | 16,840.00 | 147 |
| 2026-09-28 | 16,670.00 | 17,000.00 | 16,670.00 | 16,800.00 | 16,800.00 | 3,629 |
| 2026-09-23 | 16,710.00 | 16,750.00 | 16,660.00 | 16,700.00 | 16,700.00 | 219 |
| 2026-09-22 | 16,540.00 | 16,720.00 | 16,540.00 | 16,710.00 | 16,710.00 | 241 |
| 2026-09-21 | 16,700.00 | 16,730.00 | 16,660.00 | 16,720.00 | 16,720.00 | 310 |
| 2026-09-18 | 16,650.00 | 16,800.00 | 16,650.00 | 16,700.00 | 16,700.00 | 194 |
| 2026-09-17 | 16,560.00 | 16,940.00 | 16,200.00 | 16,680.00 | 16,680.00 | 623 |
| 2026-09-16 | 16,870.00 | 16,870.00 | 16,610.00 | 16,680.00 | 16,680.00 | 282 |
| 2026-09-15 | 16,700.00 | 16,700.00 | 16,590.00 | 16,660.00 | 16,660.00 | 401 |
| 2026-09-14 | 16,640.00 | 16,800.00 | 16,580.00 | 16,650.00 | 16,650.00 | 987 |
| 2026-09-11 | 16,720.00 | 16,720.00 | 16,580.00 | 16,640.00 | 16,640.00 | 98 |
| 2026-09-10 | 16,590.00 | 16,780.00 | 16,590.00 | 16,600.00 | 16,600.00 | 318 |
| 2026-09-09 | 16,620.00 | 16,680.00 | 16,550.00 | 16,650.00 | 16,650.00 | 1,179 |
| 2026-09-08 | 16,570.00 | 16,690.00 | 16,560.00 | 16,620.00 | 16,620.00 | 1,132 |
| 2026-09-07 | 16,570.00 | 16,700.00 | 16,560.00 | 16,670.00 | 16,670.00 | 614 |
| 2026-09-04 | 16,540.00 | 16,610.00 | 16,530.00 | 16,560.00 | 16,560.00 | 1,414 |
| 2026-09-03 | 16,600.00 | 16,600.00 | 16,500.00 | 16,560.00 | 16,560.00 | 452 |
| 2026-09-02 | 16,550.00 | 16,610.00 | 16,500.00 | 16,530.00 | 16,530.00 | 733 |
| 2026-09-01 | 16,500.00 | 16,640.00 | 16,440.00 | 16,550.00 | 16,550.00 | 5,066 |
| 2026-08-31 | 16,550.00 | 16,570.00 | 16,480.00 | 16,490.00 | 16,490.00 | 2,111 |
| 2026-08-28 | 16,520.00 | 16,630.00 | 16,480.00 | 16,500.00 | 16,500.00 | 614 |
| 2026-08-27 | 16,680.00 | 16,680.00 | 16,400.00 | 16,480.00 | 16,480.00 | 1,196 |
| 2026-08-26 | 16,510.00 | 16,620.00 | 16,400.00 | 16,510.00 | 16,510.00 | 1,107 |
| 2026-08-25 | 16,400.00 | 16,770.00 | 16,400.00 | 16,480.00 | 16,480.00 | 2,538 |
| 2026-08-24 | 16,790.00 | 16,790.00 | 16,450.00 | 16,530.00 | 16,530.00 | 2,211 |
| 2026-08-21 | 16,720.00 | 16,720.00 | 16,560.00 | 16,680.00 | 16,680.00 | 1,557 |
| 2026-08-20 | 16,670.00 | 16,720.00 | 16,610.00 | 16,720.00 | 16,720.00 | 2,850 |
| 2026-08-19 | 16,750.00 | 16,750.00 | 16,630.00 | 16,630.00 | 16,630.00 | 668 |
| 2026-08-18 | 16,800.00 | 16,840.00 | 16,700.00 | 16,750.00 | 16,750.00 | 723 |
| 2026-08-14 | 16,890.00 | 16,890.00 | 16,580.00 | 16,800.00 | 16,800.00 | 1,114 |
| 2026-08-13 | 16,520.00 | 16,840.00 | 16,520.00 | 16,760.00 | 16,760.00 | 1,485 |
| 2026-08-12 | 16,650.00 | 16,780.00 | 16,620.00 | 16,750.00 | 16,750.00 | 806 |
| 2026-08-11 | 16,610.00 | 16,800.00 | 16,610.00 | 16,650.00 | 16,650.00 | 475 |
| 2026-08-10 | 16,800.00 | 16,800.00 | 16,600.00 | 16,610.00 | 16,610.00 | 1,975 |
| 2026-08-07 | 16,660.00 | 16,710.00 | 16,590.00 | 16,670.00 | 16,670.00 | 205 |
| 2026-08-06 | 16,760.00 | 16,760.00 | 16,570.00 | 16,640.00 | 16,640.00 | 380 |
| 2026-08-05 | 16,780.00 | 16,780.00 | 16,600.00 | 16,650.00 | 16,650.00 | 894 |
| 2026-08-04 | 16,690.00 | 16,690.00 | 16,500.00 | 16,550.00 | 16,550.00 | 1,285 |
| 2026-08-03 | 16,440.00 | 16,830.00 | 16,310.00 | 16,600.00 | 16,600.00 | 827 |
| 2026-07-31 | 16,870.00 | 16,870.00 | 16,470.00 | 16,470.00 | 16,470.00 | 1,255 |
| 2026-07-30 | 16,420.00 | 16,700.00 | 16,410.00 | 16,410.00 | 16,410.00 | 1,183 |
| 2026-07-29 | 16,530.00 | 16,530.00 | 16,240.00 | 16,470.00 | 16,470.00 | 2,050 |
| 2026-07-28 | 16,860.00 | 16,860.00 | 16,350.00 | 16,380.00 | 16,380.00 | 1,536 |
| 2026-07-27 | 16,880.00 | 16,880.00 | 16,470.00 | 16,550.00 | 16,550.00 | 1,141 |
| 2026-07-24 | 16,480.00 | 16,620.00 | 16,400.00 | 16,470.00 | 16,470.00 | 953 |
| 2026-07-23 | 16,460.00 | 16,490.00 | 16,400.00 | 16,480.00 | 16,480.00 | 1,953 |
| 2026-07-22 | 16,460.00 | 16,560.00 | 16,350.00 | 16,460.00 | 16,460.00 | 1,255 |
| 2026-07-21 | 16,870.00 | 16,870.00 | 16,380.00 | 16,460.00 | 16,460.00 | 443 |
| 2026-07-20 | 16,500.00 | 16,550.00 | 16,360.00 | 16,470.00 | 16,470.00 | 1,866 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,250.0000 KRW |
| 2024-12-27 | 1,100.0000 KRW |
| 2023-12-27 | 650.0000 KRW |
| 2022-12-28 | 450.0000 KRW |
| 2021-12-29 | 1,150.0000 KRW |
| 2020-12-29 | 1,350.0000 KRW |
| 2019-12-27 | 1,350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.