Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 15,700.00 | 15,850.00 | 15,600.00 | 15,670.00 | 13,252.46 | 996 |
| 2023-10-31 | 15,770.00 | 15,770.00 | 15,600.00 | 15,630.00 | 13,218.63 | 1,288 |
| 2023-10-30 | 15,940.00 | 15,940.00 | 15,730.00 | 15,770.00 | 13,337.03 | 798 |
| 2023-10-27 | 15,990.00 | 16,000.00 | 15,720.00 | 15,850.00 | 13,404.69 | 973 |
| 2023-10-26 | 15,960.00 | 16,100.00 | 15,830.00 | 15,970.00 | 13,506.18 | 1,467 |
| 2023-10-25 | 15,950.00 | 16,000.00 | 15,800.00 | 15,960.00 | 13,497.72 | 409 |
| 2023-10-24 | 15,750.00 | 16,000.00 | 15,500.00 | 15,950.00 | 13,489.26 | 9,074 |
| 2023-10-23 | 15,600.00 | 15,980.00 | 15,600.00 | 15,810.00 | 13,370.86 | 1,386 |
| 2023-10-20 | 15,970.00 | 16,000.00 | 15,700.00 | 15,980.00 | 13,514.63 | 1,888 |
| 2023-10-19 | 16,000.00 | 16,000.00 | 15,670.00 | 15,970.00 | 13,506.18 | 6,799 |
| 2023-10-18 | 15,920.00 | 16,100.00 | 15,800.00 | 16,030.00 | 13,556.92 | 2,355 |
| 2023-10-17 | 15,970.00 | 16,000.00 | 15,950.00 | 16,000.00 | 13,531.55 | 563 |
| 2023-10-16 | 16,290.00 | 16,290.00 | 15,970.00 | 15,970.00 | 13,506.18 | 1,139 |
| 2023-10-13 | 15,510.00 | 16,300.00 | 15,510.00 | 16,290.00 | 13,776.81 | 5,202 |
| 2023-10-12 | 15,900.00 | 15,900.00 | 15,700.00 | 15,850.00 | 13,404.69 | 3,165 |
| 2023-10-11 | 15,820.00 | 15,880.00 | 15,800.00 | 15,880.00 | 13,430.06 | 1,023 |
| 2023-10-10 | 16,100.00 | 16,100.00 | 15,870.00 | 15,870.00 | 13,421.60 | 1,990 |
| 2023-10-06 | 15,830.00 | 16,040.00 | 15,820.00 | 16,030.00 | 13,556.92 | 2,610 |
| 2023-10-05 | 16,100.00 | 16,100.00 | 15,050.00 | 15,980.00 | 13,514.63 | 2,290 |
| 2023-10-04 | 15,930.00 | 15,950.00 | 15,790.00 | 15,840.00 | 13,396.23 | 2,997 |
| 2023-09-27 | 15,950.00 | 16,000.00 | 15,800.00 | 15,950.00 | 13,489.26 | 452 |
| 2023-09-26 | 16,050.00 | 16,070.00 | 15,810.00 | 15,810.00 | 13,370.86 | 2,982 |
| 2023-09-25 | 16,020.00 | 16,030.00 | 15,840.00 | 15,840.00 | 13,396.23 | 1,841 |
| 2023-09-22 | 15,870.00 | 16,000.00 | 15,800.00 | 15,980.00 | 13,514.63 | 2,288 |
| 2023-09-21 | 15,870.00 | 15,930.00 | 15,790.00 | 15,870.00 | 13,421.60 | 5,420 |
| 2023-09-20 | 15,900.00 | 16,050.00 | 15,710.00 | 16,030.00 | 13,556.92 | 6,406 |
| 2023-09-19 | 15,910.00 | 16,000.00 | 15,810.00 | 15,910.00 | 13,455.43 | 5,384 |
| 2023-09-18 | 16,500.00 | 16,510.00 | 15,860.00 | 16,000.00 | 13,531.55 | 13,838 |
| 2023-09-15 | 16,500.00 | 16,550.00 | 16,450.00 | 16,510.00 | 13,962.87 | 11,659 |
| 2023-09-14 | 15,980.00 | 16,500.00 | 15,970.00 | 16,410.00 | 13,878.29 | 13,145 |
| 2023-09-13 | 15,700.00 | 15,980.00 | 15,650.00 | 15,930.00 | 13,472.35 | 7,861 |
| 2023-09-12 | 15,340.00 | 15,760.00 | 15,340.00 | 15,760.00 | 13,328.57 | 11,399 |
| 2023-09-11 | 15,190.00 | 15,340.00 | 15,110.00 | 15,340.00 | 12,973.37 | 6,905 |
| 2023-09-08 | 15,020.00 | 15,190.00 | 15,010.00 | 15,070.00 | 12,745.03 | 3,494 |
| 2023-09-07 | 15,050.00 | 15,080.00 | 14,920.00 | 15,020.00 | 12,702.74 | 3,114 |
| 2023-09-06 | 15,020.00 | 15,020.00 | 14,890.00 | 14,980.00 | 12,668.91 | 1,425 |
| 2023-09-05 | 14,960.00 | 15,110.00 | 14,880.00 | 15,020.00 | 12,702.74 | 2,189 |
| 2023-09-04 | 14,900.00 | 14,970.00 | 14,900.00 | 14,960.00 | 12,652.00 | 3,646 |
| 2023-09-01 | 14,940.00 | 14,950.00 | 14,850.00 | 14,930.00 | 12,626.63 | 2,326 |
| 2023-08-31 | 14,790.00 | 14,940.00 | 14,710.00 | 14,920.00 | 12,618.17 | 6,197 |
| 2023-08-30 | 14,530.00 | 14,810.00 | 14,530.00 | 14,790.00 | 12,508.22 | 4,802 |
| 2023-08-29 | 14,690.00 | 14,690.00 | 14,400.00 | 14,610.00 | 12,355.99 | 1,372 |
| 2023-08-28 | 14,550.00 | 14,650.00 | 14,390.00 | 14,550.00 | 12,305.25 | 2,530 |
| 2023-08-25 | 14,500.00 | 14,500.00 | 14,370.00 | 14,490.00 | 12,254.51 | 1,757 |
| 2023-08-24 | 14,430.00 | 14,500.00 | 14,300.00 | 14,430.00 | 12,203.76 | 1,115 |
| 2023-08-23 | 14,430.00 | 14,430.00 | 14,220.00 | 14,430.00 | 12,203.76 | 1,980 |
| 2023-08-22 | 14,450.00 | 14,450.00 | 14,220.00 | 14,430.00 | 12,203.76 | 1,431 |
| 2023-08-21 | 14,390.00 | 14,500.00 | 14,320.00 | 14,450.00 | 12,220.68 | 2,880 |
| 2023-08-18 | 14,090.00 | 14,450.00 | 14,090.00 | 14,300.00 | 12,093.82 | 1,316 |
| 2023-08-17 | 14,300.00 | 14,300.00 | 14,100.00 | 14,150.00 | 11,966.96 | 1,095 |
| 2023-08-16 | 14,360.00 | 14,430.00 | 14,250.00 | 14,290.00 | 12,085.36 | 15,368 |
| 2023-08-14 | 14,400.00 | 14,500.00 | 14,400.00 | 14,450.00 | 12,220.68 | 1,471 |
| 2023-08-11 | 14,410.00 | 14,650.00 | 14,410.00 | 14,480.00 | 12,246.05 | 2,359 |
| 2023-08-10 | 14,600.00 | 14,600.00 | 14,420.00 | 14,480.00 | 12,246.05 | 2,705 |
| 2023-08-09 | 14,490.00 | 14,500.00 | 14,390.00 | 14,500.00 | 12,262.96 | 1,705 |
| 2023-08-08 | 14,620.00 | 14,620.00 | 14,380.00 | 14,490.00 | 12,254.51 | 2,097 |
| 2023-08-07 | 14,310.00 | 14,640.00 | 14,310.00 | 14,620.00 | 12,364.45 | 6,070 |
| 2023-08-04 | 14,230.00 | 14,550.00 | 14,090.00 | 14,230.00 | 12,034.62 | 3,487 |
| 2023-08-03 | 13,970.00 | 14,280.00 | 13,960.00 | 14,230.00 | 12,034.62 | 9,401 |
| 2023-08-02 | 13,700.00 | 14,000.00 | 13,670.00 | 13,970.00 | 11,814.73 | 7,875 |
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.