Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 24,100.00 | 24,250.00 | 24,050.00 | 24,200.00 | 20,043.02 | 3,249 |
| 2022-08-10 | 23,950.00 | 24,300.00 | 23,850.00 | 24,000.00 | 19,877.38 | 3,093 |
| 2022-08-09 | 24,000.00 | 24,100.00 | 23,900.00 | 23,950.00 | 19,835.97 | 2,334 |
| 2022-08-08 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 19,877.38 | 4,152 |
| 2022-08-05 | 23,600.00 | 23,950.00 | 23,600.00 | 23,750.00 | 19,670.32 | 4,346 |
| 2022-08-04 | 23,700.00 | 23,950.00 | 23,500.00 | 23,700.00 | 19,628.91 | 2,426 |
| 2022-08-03 | 23,550.00 | 23,700.00 | 23,450.00 | 23,500.00 | 19,463.26 | 2,926 |
| 2022-08-02 | 23,500.00 | 23,750.00 | 23,450.00 | 23,550.00 | 19,504.68 | 3,889 |
| 2022-08-01 | 23,500.00 | 23,700.00 | 23,450.00 | 23,550.00 | 19,504.68 | 3,838 |
| 2022-07-29 | 23,700.00 | 26,800.00 | 23,350.00 | 23,500.00 | 19,463.26 | 57,178 |
| 2022-07-28 | 23,800.00 | 23,850.00 | 23,650.00 | 23,700.00 | 19,628.91 | 4,913 |
| 2022-07-27 | 23,800.00 | 23,800.00 | 23,350.00 | 23,750.00 | 19,670.32 | 1,909 |
| 2022-07-26 | 23,700.00 | 23,900.00 | 23,600.00 | 23,800.00 | 19,711.73 | 1,670 |
| 2022-07-25 | 23,700.00 | 23,700.00 | 23,450.00 | 23,700.00 | 19,628.91 | 1,485 |
| 2022-07-22 | 23,450.00 | 23,550.00 | 23,300.00 | 23,550.00 | 19,504.68 | 725 |
| 2022-07-21 | 23,600.00 | 23,700.00 | 23,350.00 | 23,350.00 | 19,339.03 | 1,306 |
| 2022-07-20 | 23,750.00 | 23,750.00 | 23,400.00 | 23,450.00 | 19,421.85 | 1,396 |
| 2022-07-19 | 23,150.00 | 23,450.00 | 23,150.00 | 23,350.00 | 19,339.03 | 2,966 |
| 2022-07-18 | 23,000.00 | 23,250.00 | 22,850.00 | 23,150.00 | 19,173.39 | 1,390 |
| 2022-07-15 | 23,150.00 | 23,150.00 | 22,900.00 | 23,000.00 | 19,049.15 | 1,401 |
| 2022-07-14 | 22,950.00 | 23,150.00 | 22,650.00 | 23,150.00 | 19,173.39 | 3,527 |
| 2022-07-13 | 23,050.00 | 23,250.00 | 23,000.00 | 23,200.00 | 19,214.80 | 1,419 |
| 2022-07-12 | 23,350.00 | 23,350.00 | 23,100.00 | 23,100.00 | 19,131.97 | 2,981 |
| 2022-07-11 | 23,550.00 | 23,550.00 | 23,300.00 | 23,400.00 | 19,380.44 | 1,323 |
| 2022-07-08 | 23,500.00 | 23,600.00 | 23,400.00 | 23,550.00 | 19,504.68 | 2,067 |
| 2022-07-07 | 23,450.00 | 23,500.00 | 23,300.00 | 23,500.00 | 19,463.26 | 4,791 |
| 2022-07-06 | 23,400.00 | 23,450.00 | 23,200.00 | 23,400.00 | 19,380.44 | 3,052 |
| 2022-07-05 | 23,450.00 | 23,450.00 | 23,250.00 | 23,400.00 | 19,380.44 | 2,081 |
| 2022-07-04 | 23,150.00 | 23,600.00 | 23,150.00 | 23,350.00 | 19,339.03 | 2,003 |
| 2022-07-01 | 23,650.00 | 23,650.00 | 23,150.00 | 23,350.00 | 19,339.03 | 2,994 |
| 2022-06-30 | 23,300.00 | 23,700.00 | 23,200.00 | 23,450.00 | 19,421.85 | 7,350 |
| 2022-06-29 | 23,150.00 | 23,900.00 | 23,150.00 | 23,600.00 | 19,546.09 | 2,785 |
| 2022-06-28 | 23,000.00 | 24,000.00 | 23,000.00 | 23,350.00 | 19,339.03 | 4,438 |
| 2022-06-27 | 22,600.00 | 23,350.00 | 22,600.00 | 23,200.00 | 19,214.80 | 5,345 |
| 2022-06-24 | 22,600.00 | 24,850.00 | 22,550.00 | 22,550.00 | 18,676.45 | 32,742 |
| 2022-06-23 | 23,050.00 | 23,100.00 | 22,600.00 | 22,700.00 | 18,800.69 | 4,066 |
| 2022-06-22 | 23,100.00 | 23,300.00 | 22,900.00 | 23,050.00 | 19,090.56 | 4,451 |
| 2022-06-21 | 22,700.00 | 23,450.00 | 22,700.00 | 23,050.00 | 19,090.56 | 5,198 |
| 2022-06-20 | 23,550.00 | 23,600.00 | 22,850.00 | 23,050.00 | 19,090.56 | 8,284 |
| 2022-06-17 | 23,300.00 | 23,700.00 | 23,200.00 | 23,600.00 | 19,546.09 | 9,112 |
| 2022-06-16 | 23,950.00 | 24,350.00 | 23,700.00 | 23,700.00 | 19,628.91 | 5,276 |
| 2022-06-15 | 24,450.00 | 26,900.00 | 23,700.00 | 23,800.00 | 19,711.73 | 71,970 |
| 2022-06-14 | 25,600.00 | 25,600.00 | 24,000.00 | 24,500.00 | 20,291.49 | 11,776 |
| 2022-06-13 | 26,950.00 | 30,900.00 | 25,600.00 | 25,600.00 | 21,202.53 | 161,670 |
| 2022-06-10 | 27,050.00 | 27,300.00 | 26,650.00 | 27,000.00 | 22,362.05 | 7,552 |
| 2022-06-09 | 27,550.00 | 31,550.00 | 26,750.00 | 27,000.00 | 22,362.05 | 87,648 |
| 2022-06-08 | 26,900.00 | 27,700.00 | 26,900.00 | 27,600.00 | 22,858.98 | 4,207 |
| 2022-06-07 | 27,000.00 | 27,000.00 | 26,750.00 | 26,900.00 | 22,279.23 | 1,513 |
| 2022-06-03 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 22,362.05 | 661 |
| 2022-06-02 | 27,000.00 | 27,000.00 | 26,750.00 | 26,900.00 | 22,279.23 | 1,230 |
| 2022-05-31 | 27,000.00 | 27,050.00 | 26,800.00 | 26,900.00 | 22,279.23 | 2,848 |
| 2022-05-30 | 26,800.00 | 26,800.00 | 26,500.00 | 26,800.00 | 22,196.40 | 1,795 |
| 2022-05-27 | 26,650.00 | 26,650.00 | 26,500.00 | 26,650.00 | 22,072.17 | 3,836 |
| 2022-05-26 | 26,750.00 | 26,800.00 | 26,650.00 | 26,650.00 | 22,072.17 | 1,399 |
| 2022-05-25 | 26,650.00 | 26,850.00 | 26,650.00 | 26,750.00 | 22,154.99 | 1,695 |
| 2022-05-24 | 27,000.00 | 27,000.00 | 26,650.00 | 26,650.00 | 22,072.17 | 2,745 |
| 2022-05-23 | 26,900.00 | 27,100.00 | 26,850.00 | 26,950.00 | 22,320.64 | 1,932 |
| 2022-05-20 | 26,600.00 | 26,900.00 | 26,600.00 | 26,900.00 | 22,279.23 | 2,585 |
| 2022-05-19 | 26,800.00 | 27,150.00 | 26,800.00 | 26,850.00 | 22,237.81 | 3,590 |
| 2022-05-18 | 27,300.00 | 27,400.00 | 27,200.00 | 27,400.00 | 22,693.34 | 2,073 |
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.