Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 15,900.00 | 15,900.00 | 15,610.00 | 15,700.00 | 13,840.82 | 332 |
| 2024-01-26 | 15,620.00 | 15,760.00 | 15,580.00 | 15,690.00 | 13,832.00 | 613 |
| 2024-01-25 | 15,570.00 | 15,710.00 | 15,510.00 | 15,640.00 | 13,787.92 | 433 |
| 2024-01-24 | 15,900.00 | 15,900.00 | 15,570.00 | 15,570.00 | 13,726.21 | 1,290 |
| 2024-01-23 | 15,750.00 | 15,780.00 | 15,590.00 | 15,760.00 | 13,893.71 | 374 |
| 2024-01-22 | 15,570.00 | 15,800.00 | 15,520.00 | 15,750.00 | 13,884.90 | 1,136 |
| 2024-01-19 | 15,580.00 | 15,660.00 | 15,560.00 | 15,640.00 | 13,787.92 | 400 |
| 2024-01-18 | 15,840.00 | 15,840.00 | 15,560.00 | 15,580.00 | 13,735.03 | 1,223 |
| 2024-01-17 | 15,690.00 | 16,000.00 | 15,670.00 | 15,880.00 | 13,999.50 | 8,956 |
| 2024-01-16 | 15,510.00 | 15,700.00 | 15,450.00 | 15,690.00 | 13,832.00 | 840 |
| 2024-01-15 | 15,700.00 | 15,770.00 | 15,510.00 | 15,510.00 | 13,673.32 | 1,104 |
| 2024-01-12 | 15,770.00 | 15,900.00 | 15,740.00 | 15,740.00 | 13,876.08 | 180 |
| 2024-01-11 | 15,670.00 | 15,790.00 | 15,660.00 | 15,730.00 | 13,867.27 | 872 |
| 2024-01-10 | 15,900.00 | 15,900.00 | 15,700.00 | 15,790.00 | 13,920.16 | 2,385 |
| 2024-01-09 | 15,900.00 | 15,990.00 | 15,800.00 | 15,900.00 | 14,017.13 | 411 |
| 2024-01-08 | 16,000.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,017.13 | 3,324 |
| 2024-01-05 | 15,710.00 | 16,000.00 | 15,560.00 | 15,760.00 | 13,893.71 | 5,456 |
| 2024-01-04 | 15,650.00 | 15,780.00 | 15,650.00 | 15,680.00 | 13,823.19 | 578 |
| 2024-01-03 | 15,860.00 | 15,860.00 | 15,750.00 | 15,850.00 | 13,973.05 | 1,236 |
| 2024-01-02 | 16,100.00 | 16,100.00 | 15,870.00 | 15,870.00 | 13,990.69 | 701 |
| 2023-12-28 | 16,050.00 | 16,050.00 | 15,840.00 | 15,950.00 | 14,061.21 | 1,658 |
| 2023-12-27 | 15,950.00 | 16,000.00 | 15,880.00 | 15,950.00 | 14,061.21 | 2,397 |
| 2023-12-26 | 16,050.00 | 16,190.00 | 15,980.00 | 15,980.00 | 13,514.63 | 8,729 |
| 2023-12-22 | 16,040.00 | 16,040.00 | 15,940.00 | 16,000.00 | 13,531.55 | 2,556 |
| 2023-12-21 | 16,010.00 | 16,050.00 | 15,940.00 | 16,040.00 | 13,565.38 | 15,865 |
| 2023-12-20 | 15,970.00 | 16,010.00 | 15,850.00 | 16,010.00 | 13,540.00 | 2,648 |
| 2023-12-19 | 15,930.00 | 15,990.00 | 15,840.00 | 15,970.00 | 13,506.18 | 6,127 |
| 2023-12-18 | 15,920.00 | 15,930.00 | 15,850.00 | 15,850.00 | 13,404.69 | 2,746 |
| 2023-12-15 | 15,900.00 | 15,900.00 | 15,840.00 | 15,880.00 | 13,430.06 | 3,986 |
| 2023-12-14 | 15,900.00 | 16,000.00 | 15,860.00 | 15,900.00 | 13,446.98 | 800 |
| 2023-12-13 | 15,950.00 | 16,200.00 | 15,870.00 | 15,880.00 | 13,430.06 | 731 |
| 2023-12-12 | 15,960.00 | 15,960.00 | 15,880.00 | 15,950.00 | 13,489.26 | 675 |
| 2023-12-11 | 15,960.00 | 15,970.00 | 15,910.00 | 15,960.00 | 13,497.72 | 923 |
| 2023-12-08 | 15,990.00 | 15,990.00 | 15,900.00 | 15,960.00 | 13,497.72 | 759 |
| 2023-12-07 | 15,900.00 | 16,050.00 | 15,900.00 | 15,990.00 | 13,523.09 | 869 |
| 2023-12-06 | 16,000.00 | 16,090.00 | 15,990.00 | 16,010.00 | 13,540.00 | 1,849 |
| 2023-12-05 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 13,531.55 | 5,111 |
| 2023-12-04 | 16,100.00 | 16,200.00 | 16,010.00 | 16,150.00 | 13,658.41 | 970 |
| 2023-12-01 | 16,020.00 | 16,100.00 | 15,990.00 | 16,010.00 | 13,540.00 | 6,950 |
| 2023-11-30 | 16,180.00 | 16,180.00 | 15,990.00 | 16,000.00 | 13,531.55 | 2,403 |
| 2023-11-29 | 16,000.00 | 16,300.00 | 15,990.00 | 16,050.00 | 13,573.83 | 7,115 |
| 2023-11-28 | 16,310.00 | 16,310.00 | 15,990.00 | 16,000.00 | 13,531.55 | 4,311 |
| 2023-11-27 | 16,320.00 | 16,320.00 | 16,060.00 | 16,120.00 | 13,633.03 | 1,873 |
| 2023-11-24 | 16,240.00 | 16,320.00 | 16,120.00 | 16,260.00 | 13,751.44 | 1,501 |
| 2023-11-23 | 16,150.00 | 16,200.00 | 16,010.00 | 16,120.00 | 13,633.03 | 1,730 |
| 2023-11-22 | 16,020.00 | 16,150.00 | 16,020.00 | 16,100.00 | 13,616.12 | 741 |
| 2023-11-21 | 16,010.00 | 16,150.00 | 16,010.00 | 16,140.00 | 13,649.95 | 815 |
| 2023-11-20 | 16,030.00 | 16,170.00 | 15,810.00 | 16,100.00 | 13,616.12 | 1,611 |
| 2023-11-17 | 16,050.00 | 16,050.00 | 15,990.00 | 16,030.00 | 13,556.92 | 5,047 |
| 2023-11-16 | 16,090.00 | 16,110.00 | 15,900.00 | 15,990.00 | 13,523.09 | 3,902 |
| 2023-11-15 | 16,010.00 | 16,100.00 | 15,860.00 | 16,000.00 | 13,531.55 | 2,186 |
| 2023-11-14 | 16,090.00 | 16,090.00 | 15,800.00 | 16,000.00 | 13,531.55 | 306 |
| 2023-11-13 | 16,160.00 | 16,170.00 | 15,760.00 | 15,900.00 | 13,446.98 | 1,520 |
| 2023-11-10 | 15,920.00 | 16,000.00 | 15,830.00 | 15,850.00 | 13,404.69 | 1,317 |
| 2023-11-09 | 16,100.00 | 16,100.00 | 15,830.00 | 15,910.00 | 13,455.43 | 561 |
| 2023-11-08 | 16,000.00 | 16,000.00 | 15,800.00 | 15,950.00 | 13,489.26 | 742 |
| 2023-11-07 | 15,900.00 | 16,090.00 | 15,760.00 | 15,930.00 | 13,472.35 | 2,257 |
| 2023-11-06 | 16,160.00 | 16,160.00 | 15,820.00 | 15,830.00 | 13,387.77 | 3,035 |
| 2023-11-03 | 15,900.00 | 16,000.00 | 15,820.00 | 15,980.00 | 13,514.63 | 2,113 |
| 2023-11-02 | 15,690.00 | 15,900.00 | 15,590.00 | 15,900.00 | 13,446.98 | 2,926 |
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.