Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14,450.00 | 14,500.00 | 14,330.00 | 14,350.00 | 12,650.68 | 1,077 |
| 2024-04-24 | 14,350.00 | 14,350.00 | 14,270.00 | 14,330.00 | 12,633.05 | 1,288 |
| 2024-04-23 | 14,490.00 | 14,560.00 | 14,270.00 | 14,290.00 | 12,597.79 | 2,126 |
| 2024-04-22 | 14,450.00 | 14,450.00 | 14,270.00 | 14,290.00 | 12,597.79 | 1,777 |
| 2024-04-19 | 14,600.00 | 14,600.00 | 14,300.00 | 14,390.00 | 12,685.95 | 4,541 |
| 2024-04-18 | 14,430.00 | 14,500.00 | 14,400.00 | 14,470.00 | 12,756.47 | 1,285 |
| 2024-04-17 | 14,600.00 | 14,600.00 | 14,450.00 | 14,480.00 | 12,765.29 | 892 |
| 2024-04-16 | 14,700.00 | 14,700.00 | 14,440.00 | 14,500.00 | 12,782.92 | 981 |
| 2024-04-15 | 14,610.00 | 14,610.00 | 14,470.00 | 14,550.00 | 12,827.00 | 2,188 |
| 2024-04-12 | 14,700.00 | 14,800.00 | 14,590.00 | 14,640.00 | 12,906.34 | 1,811 |
| 2024-04-11 | 14,870.00 | 14,870.00 | 14,610.00 | 14,700.00 | 12,959.24 | 3,444 |
| 2024-04-09 | 15,030.00 | 15,040.00 | 14,840.00 | 14,870.00 | 13,109.11 | 1,688 |
| 2024-04-08 | 14,910.00 | 15,090.00 | 14,880.00 | 14,890.00 | 13,126.74 | 3,835 |
| 2024-04-05 | 14,920.00 | 14,980.00 | 14,910.00 | 14,950.00 | 13,179.63 | 3,500 |
| 2024-04-04 | 15,000.00 | 15,030.00 | 14,930.00 | 14,930.00 | 13,162.00 | 3,705 |
| 2024-04-03 | 15,030.00 | 15,090.00 | 14,980.00 | 15,000.00 | 13,223.71 | 1,511 |
| 2024-04-02 | 15,010.00 | 15,050.00 | 14,990.00 | 15,030.00 | 13,250.16 | 2,092 |
| 2024-04-01 | 15,100.00 | 15,190.00 | 15,010.00 | 15,030.00 | 13,250.16 | 3,842 |
| 2024-03-29 | 15,010.00 | 15,190.00 | 14,990.00 | 15,140.00 | 13,347.13 | 790 |
| 2024-03-28 | 15,120.00 | 15,190.00 | 15,010.00 | 15,050.00 | 13,267.79 | 1,244 |
| 2024-03-27 | 15,040.00 | 15,060.00 | 14,990.00 | 15,050.00 | 13,267.79 | 2,809 |
| 2024-03-26 | 15,030.00 | 15,140.00 | 15,030.00 | 15,040.00 | 13,258.97 | 1,849 |
| 2024-03-25 | 15,230.00 | 15,230.00 | 15,110.00 | 15,140.00 | 13,347.13 | 1,987 |
| 2024-03-22 | 15,190.00 | 15,190.00 | 15,050.00 | 15,150.00 | 13,355.95 | 878 |
| 2024-03-21 | 15,480.00 | 15,480.00 | 15,010.00 | 15,100.00 | 13,311.87 | 11,489 |
| 2024-03-20 | 15,400.00 | 15,500.00 | 15,270.00 | 15,300.00 | 13,488.19 | 1,619 |
| 2024-03-19 | 15,580.00 | 15,580.00 | 15,310.00 | 15,370.00 | 13,549.90 | 821 |
| 2024-03-18 | 15,500.00 | 15,500.00 | 15,390.00 | 15,460.00 | 13,629.24 | 1,633 |
| 2024-03-15 | 15,500.00 | 15,500.00 | 15,470.00 | 15,500.00 | 13,664.50 | 419 |
| 2024-03-14 | 15,150.00 | 15,550.00 | 15,150.00 | 15,500.00 | 13,664.50 | 1,204 |
| 2024-03-13 | 15,610.00 | 15,610.00 | 15,520.00 | 15,520.00 | 13,682.13 | 1,600 |
| 2024-03-12 | 15,780.00 | 15,780.00 | 15,530.00 | 15,610.00 | 13,761.48 | 740 |
| 2024-03-11 | 15,600.00 | 15,600.00 | 15,510.00 | 15,570.00 | 13,726.21 | 3,585 |
| 2024-03-08 | 15,940.00 | 15,940.00 | 15,550.00 | 15,580.00 | 13,735.03 | 1,072 |
| 2024-03-07 | 15,580.00 | 15,600.00 | 15,500.00 | 15,550.00 | 13,708.58 | 3,697 |
| 2024-03-06 | 15,550.00 | 15,670.00 | 15,470.00 | 15,580.00 | 13,735.03 | 6,413 |
| 2024-03-05 | 15,530.00 | 15,690.00 | 15,490.00 | 15,550.00 | 13,708.58 | 2,386 |
| 2024-03-04 | 15,600.00 | 15,600.00 | 15,550.00 | 15,580.00 | 13,735.03 | 1,953 |
| 2024-02-29 | 15,700.00 | 15,700.00 | 15,490.00 | 15,600.00 | 13,752.66 | 827 |
| 2024-02-28 | 15,570.00 | 15,620.00 | 15,500.00 | 15,500.00 | 13,664.50 | 1,096 |
| 2024-02-27 | 15,620.00 | 15,640.00 | 15,560.00 | 15,570.00 | 13,726.21 | 795 |
| 2024-02-26 | 15,690.00 | 15,800.00 | 15,630.00 | 15,650.00 | 13,796.74 | 690 |
| 2024-02-23 | 15,710.00 | 15,720.00 | 15,670.00 | 15,690.00 | 13,832.00 | 1,187 |
| 2024-02-22 | 15,780.00 | 15,780.00 | 15,630.00 | 15,700.00 | 13,840.82 | 2,175 |
| 2024-02-21 | 15,800.00 | 15,800.00 | 15,770.00 | 15,780.00 | 13,911.34 | 613 |
| 2024-02-20 | 15,710.00 | 15,820.00 | 15,710.00 | 15,770.00 | 13,902.53 | 1,196 |
| 2024-02-19 | 15,830.00 | 15,830.00 | 15,700.00 | 15,750.00 | 13,884.90 | 3,124 |
| 2024-02-16 | 15,820.00 | 15,930.00 | 15,760.00 | 15,830.00 | 13,955.42 | 1,803 |
| 2024-02-15 | 15,760.00 | 15,940.00 | 15,700.00 | 15,820.00 | 13,946.61 | 2,722 |
| 2024-02-14 | 15,700.00 | 15,800.00 | 15,700.00 | 15,750.00 | 13,884.90 | 700 |
| 2024-02-13 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 13,840.82 | 1,085 |
| 2024-02-08 | 15,800.00 | 15,800.00 | 15,630.00 | 15,700.00 | 13,840.82 | 1,268 |
| 2024-02-07 | 15,700.00 | 15,700.00 | 15,610.00 | 15,690.00 | 13,832.00 | 700 |
| 2024-02-06 | 15,690.00 | 15,750.00 | 15,600.00 | 15,700.00 | 13,840.82 | 1,066 |
| 2024-02-05 | 15,620.00 | 15,700.00 | 15,560.00 | 15,690.00 | 13,832.00 | 1,231 |
| 2024-02-02 | 15,600.00 | 15,800.00 | 15,540.00 | 15,620.00 | 13,770.29 | 3,217 |
| 2024-02-01 | 15,500.00 | 15,850.00 | 15,490.00 | 15,540.00 | 13,699.76 | 3,248 |
| 2024-01-31 | 15,650.00 | 15,650.00 | 15,400.00 | 15,540.00 | 13,699.76 | 2,374 |
| 2024-01-30 | 15,630.00 | 15,800.00 | 15,600.00 | 15,650.00 | 13,796.74 | 903 |
| 2024-01-29 | 15,900.00 | 15,900.00 | 15,610.00 | 15,700.00 | 13,840.82 | 332 |
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.