Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20,500.00	20,550.00	20,200.00	20,300.00	17,168.15	6,127
2023-02-06	20,550.00	20,650.00	20,350.00	20,500.00	17,337.30	2,042
2023-02-03	20,700.00	20,700.00	20,400.00	20,550.00	17,379.58	3,887
2023-02-02	20,600.00	20,700.00	20,450.00	20,600.00	17,421.87	3,059
2023-02-01	20,450.00	20,650.00	20,450.00	20,600.00	17,421.87	5,838
2023-01-31	20,450.00	20,550.00	20,350.00	20,450.00	17,295.01	3,471
2023-01-30	20,450.00	20,500.00	20,400.00	20,450.00	17,295.01	5,265
2023-01-27	20,500.00	20,550.00	20,350.00	20,450.00	17,295.01	3,657
2023-01-26	20,450.00	20,500.00	20,300.00	20,500.00	17,337.30	3,380
2023-01-25	20,550.00	20,700.00	20,400.00	20,450.00	17,295.01	3,739
2023-01-20	20,550.00	20,550.00	20,350.00	20,550.00	17,379.58	2,889
2023-01-19	20,500.00	20,650.00	20,400.00	20,550.00	17,379.58	3,015
2023-01-18	20,700.00	20,700.00	20,400.00	20,500.00	17,337.30	2,132
2023-01-17	20,650.00	20,700.00	20,400.00	20,650.00	17,464.15	3,707
2023-01-16	20,700.00	20,800.00	20,600.00	20,700.00	17,506.44	6,019
2023-01-13	20,400.00	20,650.00	20,200.00	20,600.00	17,421.87	6,710
2023-01-12	20,500.00	20,550.00	20,300.00	20,450.00	17,295.01	6,207
2023-01-11	20,550.00	20,750.00	20,350.00	20,350.00	17,210.44	4,954
2023-01-10	20,550.00	20,700.00	20,450.00	20,550.00	17,379.58	4,627
2023-01-09	20,350.00	20,450.00	20,300.00	20,450.00	17,295.01	1,600
2023-01-06	20,400.00	20,450.00	20,250.00	20,350.00	17,210.44	4,374
2023-01-05	20,550.00	20,600.00	20,300.00	20,400.00	17,252.72	2,989
2023-01-04	20,350.00	20,700.00	20,300.00	20,550.00	17,379.58	2,487
2023-01-03	20,800.00	21,000.00	20,250.00	20,700.00	17,506.44	1,242
2023-01-02	20,800.00	20,950.00	20,800.00	20,800.00	17,591.01	2,581
2022-12-29	21,050.00	21,200.00	20,900.00	20,950.00	17,717.87	2,165
2022-12-28	21,650.00	21,650.00	21,000.00	21,050.00	17,802.44	4,070
2022-12-27	21,800.00	21,850.00	21,700.00	21,750.00	18,013.87	5,868
2022-12-26	21,950.00	22,000.00	21,700.00	21,800.00	18,055.28	56,689
2022-12-23	22,100.00	22,100.00	21,950.00	21,950.00	18,179.52	2,014
2022-12-22	22,050.00	22,150.00	21,950.00	22,100.00	18,303.75	1,952
2022-12-21	22,050.00	22,150.00	21,900.00	22,050.00	18,262.34	2,668
2022-12-20	22,100.00	22,100.00	21,950.00	22,050.00	18,262.34	1,247
2022-12-19	21,850.00	22,150.00	21,800.00	22,100.00	18,303.75	1,570
2022-12-16	22,050.00	22,050.00	20,800.00	22,050.00	18,262.34	3,333
2022-12-15	22,000.00	22,100.00	22,000.00	22,050.00	18,262.34	2,011
2022-12-14	22,200.00	22,200.00	22,000.00	22,100.00	18,303.75	1,978
2022-12-13	22,000.00	22,100.00	21,950.00	22,050.00	18,262.34	1,466
2022-12-12	22,000.00	22,050.00	21,900.00	22,000.00	18,220.93	1,029
2022-12-09	22,000.00	22,150.00	21,850.00	22,000.00	18,220.93	2,571
2022-12-08	22,150.00	22,150.00	21,900.00	21,900.00	18,138.11	2,185
2022-12-07	22,300.00	22,300.00	21,950.00	22,150.00	18,345.16	1,314
2022-12-06	22,200.00	22,200.00	22,100.00	22,150.00	18,345.16	1,288
2022-12-05	22,100.00	22,300.00	22,050.00	22,250.00	18,427.98	2,404
2022-12-02	22,100.00	22,200.00	22,000.00	22,100.00	18,303.75	2,350
2022-12-01	21,900.00	22,050.00	21,850.00	22,000.00	18,220.93	3,916
2022-11-30	21,800.00	21,850.00	21,650.00	21,850.00	18,096.69	2,153
2022-11-29	21,750.00	21,800.00	21,650.00	21,800.00	18,055.28	573
2022-11-28	21,800.00	21,900.00	21,650.00	21,750.00	18,013.87	862
2022-11-25	21,600.00	21,800.00	21,600.00	21,800.00	18,055.28	1,019
2022-11-24	21,600.00	21,650.00	21,550.00	21,600.00	17,889.64	637
2022-11-23	21,550.00	21,650.00	21,500.00	21,600.00	17,889.64	935
2022-11-22	21,500.00	21,650.00	21,400.00	21,550.00	17,848.23	1,469
2022-11-21	21,650.00	21,750.00	21,500.00	21,500.00	17,806.82	1,564
2022-11-18	21,800.00	21,850.00	21,700.00	21,750.00	18,013.87	2,330
2022-11-17	21,800.00	21,850.00	21,650.00	21,800.00	18,055.28	1,504
2022-11-16	21,850.00	21,900.00	21,700.00	21,850.00	18,096.69	2,261
2022-11-15	21,700.00	21,900.00	21,650.00	21,850.00	18,096.69	2,881
2022-11-14	21,750.00	21,750.00	21,300.00	21,750.00	18,013.87	2,908
2022-11-11	21,700.00	21,750.00	21,550.00	21,750.00	18,013.87	4,580

← NewerPage 16 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.