Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16,200.00 | 16,450.00 | 16,150.00 | 16,190.00 | 14,272.79 | 4,442 |
| 2024-07-23 | 16,340.00 | 16,540.00 | 16,150.00 | 16,310.00 | 14,378.58 | 12,455 |
| 2024-07-22 | 15,770.00 | 16,300.00 | 15,770.00 | 16,230.00 | 14,308.06 | 17,235 |
| 2024-07-19 | 15,510.00 | 15,840.00 | 15,460.00 | 15,770.00 | 13,902.53 | 3,929 |
| 2024-07-18 | 15,450.00 | 15,590.00 | 15,400.00 | 15,590.00 | 13,743.84 | 2,480 |
| 2024-07-17 | 15,450.00 | 15,450.00 | 15,400.00 | 15,450.00 | 13,620.42 | 724 |
| 2024-07-16 | 15,440.00 | 15,460.00 | 15,410.00 | 15,450.00 | 13,620.42 | 352 |
| 2024-07-15 | 15,410.00 | 15,460.00 | 15,400.00 | 15,450.00 | 13,620.42 | 1,493 |
| 2024-07-12 | 15,300.00 | 15,440.00 | 15,300.00 | 15,410.00 | 13,585.16 | 4,131 |
| 2024-07-11 | 15,380.00 | 15,380.00 | 15,140.00 | 15,330.00 | 13,514.63 | 1,411 |
| 2024-07-10 | 15,220.00 | 15,400.00 | 15,210.00 | 15,380.00 | 13,558.71 | 324 |
| 2024-07-09 | 15,290.00 | 15,290.00 | 15,090.00 | 15,220.00 | 13,417.66 | 1,837 |
| 2024-07-08 | 15,200.00 | 15,330.00 | 15,000.00 | 15,330.00 | 13,514.63 | 905 |
| 2024-07-05 | 15,330.00 | 15,500.00 | 15,200.00 | 15,330.00 | 13,514.63 | 1,097 |
| 2024-07-04 | 15,310.00 | 15,490.00 | 15,280.00 | 15,330.00 | 13,514.63 | 1,024 |
| 2024-07-03 | 15,400.00 | 15,520.00 | 15,310.00 | 15,350.00 | 13,532.26 | 563 |
| 2024-07-02 | 15,440.00 | 15,600.00 | 15,370.00 | 15,370.00 | 13,549.90 | 1,311 |
| 2024-07-01 | 15,630.00 | 15,630.00 | 15,480.00 | 15,610.00 | 13,761.48 | 547 |
| 2024-06-28 | 15,650.00 | 15,650.00 | 15,520.00 | 15,630.00 | 13,779.11 | 1,358 |
| 2024-06-27 | 15,800.00 | 15,800.00 | 15,540.00 | 15,650.00 | 13,796.74 | 815 |
| 2024-06-26 | 15,740.00 | 15,740.00 | 15,450.00 | 15,660.00 | 13,805.55 | 1,307 |
| 2024-06-25 | 15,640.00 | 15,640.00 | 15,420.00 | 15,590.00 | 13,743.84 | 1,822 |
| 2024-06-24 | 15,680.00 | 15,820.00 | 15,670.00 | 15,680.00 | 13,823.19 | 4,252 |
| 2024-06-21 | 15,710.00 | 15,850.00 | 15,570.00 | 15,830.00 | 13,955.42 | 3,456 |
| 2024-06-20 | 15,600.00 | 15,890.00 | 15,600.00 | 15,750.00 | 13,884.90 | 3,077 |
| 2024-06-19 | 15,800.00 | 15,900.00 | 15,660.00 | 15,660.00 | 13,805.55 | 2,491 |
| 2024-06-18 | 15,600.00 | 15,800.00 | 15,600.00 | 15,740.00 | 13,876.08 | 1,882 |
| 2024-06-17 | 15,590.00 | 15,780.00 | 15,560.00 | 15,700.00 | 13,840.82 | 7,148 |
| 2024-06-14 | 15,460.00 | 15,590.00 | 15,380.00 | 15,580.00 | 13,735.03 | 5,056 |
| 2024-06-13 | 15,130.00 | 15,520.00 | 15,130.00 | 15,460.00 | 13,629.24 | 3,959 |
| 2024-06-12 | 15,590.00 | 15,590.00 | 15,150.00 | 15,200.00 | 13,400.03 | 2,469 |
| 2024-06-11 | 15,000.00 | 15,900.00 | 14,820.00 | 15,330.00 | 13,514.63 | 20,557 |
| 2024-06-10 | 14,920.00 | 15,000.00 | 14,820.00 | 15,000.00 | 13,223.71 | 1,498 |
| 2024-06-07 | 14,970.00 | 14,970.00 | 14,810.00 | 14,920.00 | 13,153.18 | 1,147 |
| 2024-06-05 | 14,920.00 | 14,970.00 | 14,800.00 | 14,970.00 | 13,197.26 | 1,300 |
| 2024-06-04 | 14,940.00 | 14,970.00 | 14,850.00 | 14,970.00 | 13,197.26 | 1,072 |
| 2024-06-03 | 14,940.00 | 14,940.00 | 14,880.00 | 14,940.00 | 13,170.82 | 856 |
| 2024-05-31 | 14,980.00 | 15,000.00 | 14,880.00 | 14,940.00 | 13,170.82 | 1,678 |
| 2024-05-30 | 14,990.00 | 15,000.00 | 14,880.00 | 14,980.00 | 13,206.08 | 1,238 |
| 2024-05-29 | 15,170.00 | 15,180.00 | 14,930.00 | 15,000.00 | 13,223.71 | 1,364 |
| 2024-05-28 | 15,100.00 | 15,140.00 | 15,000.00 | 15,010.00 | 13,232.53 | 1,185 |
| 2024-05-27 | 14,850.00 | 15,000.00 | 14,830.00 | 15,000.00 | 13,223.71 | 6,995 |
| 2024-05-24 | 14,910.00 | 14,930.00 | 14,820.00 | 14,840.00 | 13,082.66 | 1,584 |
| 2024-05-23 | 14,950.00 | 14,970.00 | 14,870.00 | 14,920.00 | 13,153.18 | 1,818 |
| 2024-05-22 | 14,930.00 | 14,980.00 | 14,930.00 | 14,950.00 | 13,179.63 | 1,529 |
| 2024-05-21 | 14,980.00 | 15,000.00 | 14,900.00 | 14,940.00 | 13,170.82 | 711 |
| 2024-05-20 | 14,990.00 | 14,990.00 | 14,940.00 | 14,980.00 | 13,206.08 | 2,117 |
| 2024-05-17 | 14,950.00 | 15,000.00 | 14,910.00 | 14,960.00 | 13,188.45 | 3,131 |
| 2024-05-16 | 14,850.00 | 14,970.00 | 14,850.00 | 14,940.00 | 13,170.82 | 2,018 |
| 2024-05-14 | 14,660.00 | 14,900.00 | 14,640.00 | 14,850.00 | 13,091.47 | 2,603 |
| 2024-05-13 | 14,590.00 | 14,790.00 | 14,560.00 | 14,660.00 | 12,923.97 | 2,262 |
| 2024-05-10 | 14,680.00 | 14,680.00 | 14,470.00 | 14,590.00 | 12,862.26 | 2,874 |
| 2024-05-09 | 14,350.00 | 14,700.00 | 14,320.00 | 14,520.00 | 12,800.55 | 4,389 |
| 2024-05-08 | 14,480.00 | 14,480.00 | 14,400.00 | 14,430.00 | 12,721.21 | 1,089 |
| 2024-05-07 | 14,480.00 | 14,480.00 | 14,290.00 | 14,400.00 | 12,694.76 | 706 |
| 2024-05-03 | 14,410.00 | 14,480.00 | 14,260.00 | 14,260.00 | 12,571.34 | 4,066 |
| 2024-05-02 | 14,500.00 | 14,550.00 | 14,450.00 | 14,450.00 | 12,738.84 | 1,167 |
| 2024-04-30 | 14,670.00 | 14,670.00 | 14,400.00 | 14,500.00 | 12,782.92 | 666 |
| 2024-04-29 | 14,400.00 | 14,420.00 | 14,340.00 | 14,400.00 | 12,694.76 | 1,968 |
| 2024-04-26 | 14,490.00 | 14,510.00 | 14,330.00 | 14,410.00 | 12,703.58 | 2,121 |
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.