Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21,400.00	21,500.00	21,250.00	21,500.00	17,806.82	3,488
2022-11-09	21,350.00	21,450.00	21,350.00	21,400.00	17,723.99	2,061
2022-11-08	21,300.00	21,400.00	21,300.00	21,400.00	17,723.99	2,314
2022-11-07	21,400.00	21,400.00	21,150.00	21,300.00	17,641.17	2,484
2022-11-04	21,300.00	21,450.00	21,200.00	21,250.00	17,599.76	1,320
2022-11-03	21,250.00	21,600.00	21,150.00	21,300.00	17,641.17	1,754
2022-11-02	21,500.00	21,500.00	21,350.00	21,350.00	17,682.58	1,780
2022-11-01	21,500.00	21,550.00	21,350.00	21,500.00	17,806.82	2,098
2022-10-31	21,450.00	21,550.00	21,300.00	21,500.00	17,806.82	1,374
2022-10-28	21,400.00	21,450.00	21,350.00	21,450.00	17,765.41	510
2022-10-27	21,250.00	21,500.00	21,250.00	21,400.00	17,723.99	988
2022-10-26	21,450.00	21,450.00	21,200.00	21,200.00	17,558.35	794
2022-10-25	21,550.00	21,550.00	21,350.00	21,450.00	17,765.41	872
2022-10-24	21,450.00	21,650.00	21,250.00	21,500.00	17,806.82	1,497
2022-10-21	21,650.00	21,650.00	21,300.00	21,450.00	17,765.41	1,403
2022-10-20	21,750.00	21,800.00	21,500.00	21,700.00	17,972.46	794
2022-10-19	21,800.00	21,800.00	21,600.00	21,750.00	18,013.87	1,392
2022-10-18	21,100.00	21,850.00	21,100.00	21,600.00	17,889.64	1,766
2022-10-17	21,050.00	21,100.00	20,950.00	21,100.00	17,475.53	823
2022-10-14	20,850.00	21,150.00	20,850.00	21,050.00	17,434.12	1,036
2022-10-13	21,050.00	21,200.00	20,850.00	20,850.00	17,268.47	1,781
2022-10-12	21,150.00	21,200.00	20,900.00	21,100.00	17,475.53	2,076
2022-10-11	21,350.00	21,350.00	21,050.00	21,150.00	17,516.94	1,696
2022-10-07	21,300.00	21,750.00	21,300.00	21,400.00	17,723.99	1,533
2022-10-06	21,200.00	21,400.00	21,100.00	21,350.00	17,682.58	1,675
2022-10-05	21,300.00	21,400.00	21,150.00	21,200.00	17,558.35	2,526
2022-10-04	21,200.00	21,250.00	21,000.00	21,250.00	17,599.76	4,359
2022-09-30	21,300.00	21,300.00	21,150.00	21,150.00	17,516.94	2,272
2022-09-29	21,350.00	21,650.00	21,300.00	21,400.00	17,723.99	1,672
2022-09-28	21,350.00	21,800.00	21,300.00	21,300.00	17,641.17	3,933
2022-09-27	21,300.00	21,950.00	21,300.00	21,750.00	18,013.87	5,002
2022-09-26	22,800.00	22,800.00	21,950.00	22,000.00	18,220.93	4,827
2022-09-23	22,950.00	23,150.00	22,550.00	22,700.00	18,800.69	4,357
2022-09-22	23,100.00	23,250.00	22,750.00	22,900.00	18,966.33	2,495
2022-09-21	23,250.00	23,300.00	23,150.00	23,250.00	19,256.21	806
2022-09-20	23,050.00	23,250.00	23,050.00	23,150.00	19,173.39	784
2022-09-19	23,100.00	23,300.00	23,050.00	23,150.00	19,173.39	2,403
2022-09-16	23,200.00	23,200.00	23,050.00	23,150.00	19,173.39	1,378
2022-09-15	23,200.00	23,350.00	23,150.00	23,200.00	19,214.80	741
2022-09-14	23,100.00	23,300.00	23,050.00	23,200.00	19,214.80	2,731
2022-09-13	23,150.00	23,450.00	23,150.00	23,300.00	19,297.62	2,337
2022-09-08	23,400.00	23,400.00	23,250.00	23,300.00	19,297.62	1,869
2022-09-07	23,450.00	23,450.00	23,250.00	23,400.00	19,380.44	2,731
2022-09-06	23,200.00	23,550.00	23,150.00	23,450.00	19,421.85	1,100
2022-09-05	23,400.00	23,400.00	23,200.00	23,250.00	19,256.21	1,775
2022-09-02	23,450.00	23,550.00	23,300.00	23,300.00	19,297.62	4,028
2022-09-01	23,600.00	23,800.00	23,400.00	23,450.00	19,421.85	1,874
2022-08-31	23,500.00	23,700.00	23,500.00	23,500.00	19,463.26	2,598
2022-08-30	23,350.00	23,650.00	23,300.00	23,600.00	19,546.09	1,805
2022-08-29	23,250.00	23,550.00	23,150.00	23,350.00	19,339.03	4,451
2022-08-26	23,900.00	24,050.00	23,700.00	23,750.00	19,670.32	1,958
2022-08-25	23,950.00	23,950.00	23,750.00	23,750.00	19,670.32	1,533
2022-08-24	23,650.00	23,900.00	23,650.00	23,800.00	19,711.73	1,872
2022-08-23	23,900.00	24,000.00	23,750.00	23,800.00	19,711.73	1,425
2022-08-22	24,050.00	24,100.00	23,850.00	24,050.00	19,918.79	2,043
2022-08-19	24,050.00	24,300.00	24,000.00	24,050.00	19,918.79	2,095
2022-08-18	24,000.00	24,300.00	23,850.00	24,300.00	20,125.84	1,551
2022-08-17	24,300.00	24,300.00	24,000.00	24,200.00	20,043.02	1,614
2022-08-16	24,350.00	24,450.00	24,100.00	24,200.00	20,043.02	1,987
2022-08-12	24,250.00	24,300.00	24,150.00	24,250.00	20,084.43	4,491

← NewerPage 17 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.