Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13,400.00	13,700.00	13,400.00	13,660.00	11,552.56	3,236
2023-07-31	13,390.00	13,650.00	13,390.00	13,550.00	11,459.53	2,887
2023-07-28	13,470.00	13,470.00	13,340.00	13,400.00	11,332.67	1,662
2023-07-27	13,250.00	13,550.00	13,250.00	13,470.00	11,391.87	1,448
2023-07-26	13,520.00	13,670.00	13,180.00	13,290.00	11,239.64	8,733
2023-07-25	14,000.00	14,200.00	13,710.00	13,730.00	11,611.76	6,208
2023-07-24	14,350.00	14,350.00	14,000.00	14,100.00	11,924.68	4,674
2023-07-21	14,400.00	14,500.00	14,290.00	14,350.00	12,136.11	2,378
2023-07-20	14,440.00	14,690.00	14,380.00	14,400.00	12,178.39	4,133
2023-07-19	14,760.00	14,760.00	14,440.00	14,450.00	12,220.68	5,671
2023-07-18	15,010.00	15,010.00	14,810.00	14,810.00	12,525.14	2,734
2023-07-17	15,130.00	15,130.00	15,010.00	15,010.00	12,694.28	1,170
2023-07-14	15,070.00	15,200.00	15,070.00	15,130.00	12,795.77	1,949
2023-07-13	15,200.00	15,200.00	15,120.00	15,150.00	12,812.68	2,761
2023-07-12	15,000.00	15,740.00	14,940.00	15,110.00	12,778.86	3,112
2023-07-11	14,970.00	15,020.00	14,920.00	14,940.00	12,635.08	3,248
2023-07-10	15,190.00	15,190.00	14,910.00	14,960.00	12,652.00	4,591
2023-07-07	15,600.00	15,600.00	15,110.00	15,190.00	12,846.51	3,562
2023-07-06	15,780.00	15,880.00	15,600.00	15,600.00	13,193.26	2,885
2023-07-05	15,960.00	16,000.00	15,790.00	15,850.00	13,404.69	2,551
2023-07-04	16,150.00	16,200.00	15,960.00	15,960.00	13,497.72	4,090
2023-07-03	16,270.00	16,290.00	16,200.00	16,220.00	13,717.61	2,105
2023-06-30	16,320.00	16,470.00	16,240.00	16,270.00	13,759.89	1,115
2023-06-29	16,400.00	16,450.00	16,310.00	16,310.00	13,793.72	565
2023-06-28	16,360.00	16,450.00	16,360.00	16,380.00	13,852.92	766
2023-06-27	16,430.00	16,500.00	16,400.00	16,440.00	13,903.66	1,353
2023-06-26	16,500.00	16,500.00	16,400.00	16,430.00	13,895.21	1,851
2023-06-23	16,540.00	16,540.00	16,470.00	16,500.00	13,954.41	643
2023-06-22	16,520.00	16,550.00	16,490.00	16,540.00	13,988.24	898
2023-06-21	16,550.00	16,550.00	16,440.00	16,550.00	13,996.69	1,391
2023-06-20	16,680.00	16,680.00	16,500.00	16,550.00	13,996.69	5,331
2023-06-19	16,750.00	16,750.00	16,640.00	16,680.00	14,106.64	2,087
2023-06-16	16,840.00	16,840.00	16,710.00	16,750.00	14,165.84	4,040
2023-06-15	16,880.00	16,880.00	16,780.00	16,850.00	14,250.41	1,805
2023-06-14	16,850.00	16,880.00	16,790.00	16,880.00	14,275.78	5,449
2023-06-13	16,900.00	16,920.00	16,850.00	16,880.00	14,275.78	4,999
2023-06-12	16,900.00	16,960.00	16,800.00	16,920.00	14,309.61	2,289
2023-06-09	16,920.00	16,980.00	16,920.00	16,960.00	14,343.44	1,360
2023-06-08	16,880.00	16,980.00	16,830.00	16,920.00	14,309.61	1,396
2023-06-07	16,860.00	16,910.00	16,810.00	16,880.00	14,275.78	1,685
2023-06-05	16,800.00	16,970.00	16,800.00	16,860.00	14,258.87	1,765
2023-06-02	16,950.00	17,040.00	16,810.00	16,860.00	14,258.87	1,372
2023-06-01	16,810.00	16,840.00	16,790.00	16,810.00	14,216.58	1,273
2023-05-31	16,820.00	16,820.00	16,730.00	16,800.00	14,208.12	6,989
2023-05-30	16,730.00	16,800.00	16,720.00	16,750.00	14,165.84	2,781
2023-05-26	16,840.00	16,840.00	16,790.00	16,810.00	14,216.58	1,930
2023-05-25	16,840.00	16,900.00	16,820.00	16,840.00	14,241.95	1,442
2023-05-24	16,820.00	16,900.00	16,810.00	16,840.00	14,241.95	1,296
2023-05-23	16,780.00	16,860.00	16,780.00	16,850.00	14,250.41	2,533
2023-05-22	17,000.00	17,000.00	16,820.00	16,850.00	14,250.41	1,952
2023-05-19	16,990.00	16,990.00	16,710.00	16,750.00	14,165.84	2,935
2023-05-18	16,730.00	16,800.00	16,710.00	16,730.00	14,148.92	1,909
2023-05-17	17,000.00	17,000.00	16,710.00	16,730.00	14,148.92	7,824
2023-05-16	16,990.00	17,000.00	16,900.00	16,910.00	14,301.15	2,262
2023-05-15	16,980.00	17,000.00	16,940.00	16,990.00	14,368.81	1,002
2023-05-12	17,000.00	17,150.00	16,930.00	17,040.00	14,411.10	2,562
2023-05-11	17,090.00	17,130.00	17,020.00	17,100.00	14,461.84	2,619
2023-05-10	17,030.00	17,100.00	17,000.00	17,100.00	14,461.84	2,950
2023-05-09	17,030.00	17,100.00	17,020.00	17,040.00	14,411.10	2,773
2023-05-08	17,040.00	17,290.00	16,910.00	17,090.00	14,453.38	4,047

← NewerPage 14 of 21 · 1,223 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.