Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 16,750.00 | 17,040.00 | 16,750.00 | 17,040.00 | 14,411.10 | 2,447 |
| 2023-05-03 | 16,870.00 | 16,870.00 | 16,700.00 | 16,870.00 | 14,267.33 | 2,766 |
| 2023-05-02 | 16,950.00 | 16,950.00 | 16,750.00 | 16,870.00 | 14,267.33 | 7,012 |
| 2023-04-28 | 17,210.00 | 17,300.00 | 16,950.00 | 16,950.00 | 14,334.98 | 4,493 |
| 2023-04-27 | 17,400.00 | 17,400.00 | 16,800.00 | 17,180.00 | 14,529.50 | 2,908 |
| 2023-04-26 | 17,470.00 | 17,470.00 | 17,380.00 | 17,380.00 | 14,698.64 | 4,630 |
| 2023-04-25 | 17,470.00 | 17,530.00 | 17,440.00 | 17,470.00 | 14,774.76 | 2,595 |
| 2023-04-24 | 17,540.00 | 17,590.00 | 17,470.00 | 17,560.00 | 14,850.87 | 3,272 |
| 2023-04-21 | 17,560.00 | 17,830.00 | 17,530.00 | 17,540.00 | 14,833.96 | 9,343 |
| 2023-04-20 | 17,970.00 | 18,260.00 | 17,870.00 | 17,870.00 | 15,113.05 | 9,733 |
| 2023-04-19 | 18,130.00 | 18,620.00 | 18,130.00 | 18,330.00 | 15,502.08 | 15,280 |
| 2023-04-18 | 18,050.00 | 18,150.00 | 18,050.00 | 18,130.00 | 15,332.93 | 2,833 |
| 2023-04-17 | 19,000.00 | 19,300.00 | 18,000.00 | 18,140.00 | 15,341.39 | 30,308 |
| 2023-04-14 | 19,100.00 | 19,310.00 | 18,930.00 | 18,930.00 | 16,009.51 | 9,040 |
| 2023-04-13 | 18,760.00 | 19,510.00 | 18,650.00 | 19,090.00 | 16,144.83 | 22,264 |
| 2023-04-12 | 18,620.00 | 18,800.00 | 18,600.00 | 18,760.00 | 15,865.74 | 14,947 |
| 2023-04-11 | 17,770.00 | 18,610.00 | 17,770.00 | 18,590.00 | 15,721.97 | 15,274 |
| 2023-04-10 | 17,670.00 | 19,000.00 | 17,130.00 | 17,850.00 | 15,096.13 | 27,905 |
| 2023-04-07 | 17,300.00 | 17,470.00 | 17,190.00 | 17,400.00 | 14,715.56 | 4,322 |
| 2023-04-06 | 17,290.00 | 17,290.00 | 17,000.00 | 17,200.00 | 14,546.41 | 5,723 |
| 2023-04-05 | 17,190.00 | 17,300.00 | 17,150.00 | 17,290.00 | 14,622.53 | 4,326 |
| 2023-04-04 | 17,140.00 | 17,200.00 | 17,050.00 | 17,200.00 | 14,546.41 | 3,894 |
| 2023-04-03 | 16,940.00 | 17,140.00 | 16,940.00 | 17,130.00 | 14,487.21 | 4,916 |
| 2023-03-31 | 16,890.00 | 16,980.00 | 16,830.00 | 16,930.00 | 14,318.07 | 4,935 |
| 2023-03-30 | 16,990.00 | 16,990.00 | 16,810.00 | 16,890.00 | 14,284.24 | 2,014 |
| 2023-03-29 | 16,830.00 | 16,850.00 | 16,760.00 | 16,800.00 | 14,208.12 | 3,972 |
| 2023-03-28 | 16,840.00 | 17,000.00 | 16,800.00 | 16,830.00 | 14,233.50 | 3,124 |
| 2023-03-27 | 17,050.00 | 17,150.00 | 16,850.00 | 16,860.00 | 14,258.87 | 2,403 |
| 2023-03-24 | 17,110.00 | 17,110.00 | 16,950.00 | 17,050.00 | 14,419.56 | 1,322 |
| 2023-03-23 | 17,270.00 | 17,270.00 | 17,060.00 | 17,100.00 | 14,461.84 | 1,799 |
| 2023-03-22 | 17,210.00 | 17,300.00 | 17,150.00 | 17,270.00 | 14,605.61 | 1,203 |
| 2023-03-21 | 17,220.00 | 17,220.00 | 17,080.00 | 17,210.00 | 14,554.87 | 2,280 |
| 2023-03-20 | 17,120.00 | 17,260.00 | 16,750.00 | 17,170.00 | 14,521.04 | 3,973 |
| 2023-03-17 | 16,910.00 | 17,120.00 | 16,860.00 | 17,100.00 | 14,461.84 | 3,331 |
| 2023-03-16 | 17,000.00 | 17,000.00 | 16,760.00 | 16,940.00 | 14,326.53 | 3,135 |
| 2023-03-15 | 17,200.00 | 17,350.00 | 17,000.00 | 17,000.00 | 14,377.27 | 4,642 |
| 2023-03-14 | 17,630.00 | 18,400.00 | 17,150.00 | 17,150.00 | 14,504.13 | 8,462 |
| 2023-03-13 | 18,180.00 | 18,180.00 | 17,750.00 | 17,900.00 | 15,138.42 | 2,898 |
| 2023-03-10 | 18,400.00 | 18,400.00 | 18,130.00 | 18,280.00 | 15,459.79 | 3,064 |
| 2023-03-09 | 18,520.00 | 18,520.00 | 18,340.00 | 18,410.00 | 15,569.74 | 4,731 |
| 2023-03-08 | 18,880.00 | 18,900.00 | 18,490.00 | 18,520.00 | 15,662.77 | 10,256 |
| 2023-03-07 | 18,950.00 | 19,090.00 | 18,810.00 | 18,880.00 | 15,967.23 | 3,799 |
| 2023-03-06 | 19,530.00 | 19,530.00 | 18,880.00 | 18,910.00 | 15,992.60 | 8,740 |
| 2023-03-03 | 19,180.00 | 19,190.00 | 19,100.00 | 19,130.00 | 16,178.66 | 5,256 |
| 2023-03-02 | 19,300.00 | 19,300.00 | 19,230.00 | 19,240.00 | 16,271.69 | 1,421 |
| 2023-02-28 | 19,270.00 | 19,490.00 | 19,230.00 | 19,290.00 | 16,313.97 | 2,105 |
| 2023-02-27 | 19,410.00 | 19,410.00 | 19,270.00 | 19,290.00 | 16,313.97 | 2,182 |
| 2023-02-24 | 19,560.00 | 19,560.00 | 19,370.00 | 19,410.00 | 16,415.46 | 3,993 |
| 2023-02-23 | 19,590.00 | 19,630.00 | 19,580.00 | 19,580.00 | 16,559.23 | 1,689 |
| 2023-02-22 | 19,860.00 | 19,890.00 | 19,500.00 | 19,580.00 | 16,559.23 | 3,665 |
| 2023-02-21 | 19,990.00 | 20,150.00 | 19,850.00 | 19,850.00 | 16,787.58 | 5,841 |
| 2023-02-20 | 19,560.00 | 20,200.00 | 19,500.00 | 19,990.00 | 16,905.98 | 27,714 |
| 2023-02-17 | 19,840.00 | 19,840.00 | 19,380.00 | 19,570.00 | 16,550.77 | 20,794 |
| 2023-02-16 | 19,990.00 | 19,990.00 | 19,940.00 | 19,970.00 | 16,889.06 | 4,841 |
| 2023-02-15 | 20,200.00 | 20,200.00 | 19,900.00 | 19,990.00 | 16,905.98 | 9,978 |
| 2023-02-14 | 20,250.00 | 20,300.00 | 20,050.00 | 20,200.00 | 17,083.58 | 3,857 |
| 2023-02-13 | 20,350.00 | 20,350.00 | 20,000.00 | 20,250.00 | 17,125.86 | 6,778 |
| 2023-02-10 | 20,400.00 | 20,400.00 | 20,250.00 | 20,350.00 | 17,210.44 | 2,673 |
| 2023-02-09 | 20,450.00 | 20,450.00 | 20,300.00 | 20,400.00 | 17,252.72 | 6,374 |
| 2023-02-08 | 20,300.00 | 20,500.00 | 20,300.00 | 20,450.00 | 17,295.01 | 5,812 |
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.