Jinro Distillers Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.