Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27,800.00	27,800.00	27,250.00	27,250.00	22,569.10	2,613
2022-05-16	27,100.00	27,300.00	27,000.00	27,300.00	22,610.52	1,441
2022-05-13	27,000.00	27,150.00	26,850.00	27,100.00	22,444.87	4,961
2022-05-12	27,400.00	27,650.00	26,950.00	27,000.00	22,362.05	9,705
2022-05-11	27,700.00	27,800.00	27,550.00	27,700.00	22,941.81	2,667
2022-05-10	28,000.00	28,100.00	27,400.00	27,700.00	22,941.81	6,162
2022-05-09	28,700.00	28,700.00	28,200.00	28,200.00	23,355.92	5,840
2022-05-06	29,000.00	29,000.00	28,650.00	28,700.00	23,770.03	6,018
2022-05-04	29,150.00	29,150.00	28,900.00	29,050.00	24,059.91	3,993
2022-05-03	29,200.00	29,200.00	29,000.00	29,150.00	24,142.73	1,358
2022-05-02	29,000.00	29,250.00	29,000.00	29,200.00	24,184.14	1,684
2022-04-29	29,250.00	29,250.00	28,950.00	29,200.00	24,184.14	2,174
2022-04-28	29,050.00	29,350.00	28,950.00	29,100.00	24,101.32	2,953
2022-04-27	29,000.00	29,350.00	28,950.00	29,050.00	24,059.91	5,419
2022-04-26	29,500.00	29,600.00	29,300.00	29,450.00	24,391.20	5,893
2022-04-25	29,350.00	29,550.00	29,000.00	29,400.00	24,349.79	9,709
2022-04-22	29,400.00	29,400.00	29,100.00	29,350.00	24,308.37	10,745
2022-04-21	29,500.00	29,700.00	29,300.00	29,400.00	24,349.79	19,597
2022-04-20	29,550.00	30,150.00	29,400.00	29,500.00	24,432.61	19,640
2022-04-19	29,600.00	29,750.00	29,500.00	29,550.00	24,474.02	9,749
2022-04-18	29,700.00	29,900.00	29,600.00	29,700.00	24,598.25	8,753
2022-04-15	29,700.00	29,950.00	29,600.00	29,750.00	24,639.66	6,518
2022-04-14	29,850.00	29,950.00	29,450.00	29,700.00	24,598.25	11,970
2022-04-13	30,000.00	31,350.00	29,850.00	29,850.00	24,722.49	60,389
2022-04-12	30,000.00	30,000.00	29,850.00	29,950.00	24,805.31	4,458
2022-04-11	29,900.00	30,000.00	29,850.00	30,000.00	24,846.72	6,755
2022-04-08	30,000.00	30,000.00	29,850.00	30,000.00	24,846.72	2,826
2022-04-07	30,050.00	30,100.00	29,800.00	30,000.00	24,846.72	6,287
2022-04-06	30,050.00	30,150.00	29,900.00	30,050.00	24,888.13	13,987
2022-04-05	30,150.00	30,200.00	30,000.00	30,050.00	24,888.13	5,175
2022-04-04	30,150.00	30,250.00	30,100.00	30,200.00	25,012.37	4,664
2022-04-01	30,150.00	30,200.00	30,050.00	30,150.00	24,970.95	3,210
2022-03-31	30,050.00	30,200.00	30,050.00	30,150.00	24,970.95	2,769
2022-03-30	30,100.00	30,150.00	30,000.00	30,050.00	24,888.13	3,989
2022-03-29	30,150.00	30,150.00	30,000.00	30,100.00	24,929.54	8,118
2022-03-28	30,250.00	30,250.00	30,000.00	30,150.00	24,970.95	5,368
2022-03-25	30,300.00	30,300.00	30,050.00	30,250.00	25,053.78	3,894
2022-03-24	30,300.00	30,400.00	30,200.00	30,300.00	25,095.19	3,683
2022-03-23	30,400.00	30,400.00	30,200.00	30,300.00	25,095.19	2,747
2022-03-22	30,250.00	30,450.00	30,150.00	30,300.00	25,095.19	2,520
2022-03-21	30,500.00	30,500.00	30,200.00	30,250.00	25,053.78	2,112
2022-03-18	30,300.00	30,400.00	30,150.00	30,250.00	25,053.78	1,354
2022-03-17	30,300.00	30,400.00	30,200.00	30,300.00	25,095.19	2,025
2022-03-16	30,200.00	30,350.00	30,050.00	30,350.00	25,136.60	1,930
2022-03-15	30,200.00	30,300.00	30,050.00	30,200.00	25,012.37	1,253
2022-03-14	30,200.00	30,300.00	30,050.00	30,200.00	25,012.37	1,902
2022-03-11	30,050.00	30,250.00	30,050.00	30,200.00	25,012.37	1,188
2022-03-10	30,150.00	30,300.00	30,050.00	30,200.00	25,012.37	2,064
2022-03-08	30,100.00	30,300.00	30,000.00	30,100.00	24,929.54	4,123
2022-03-07	30,350.00	30,350.00	30,150.00	30,300.00	25,095.19	2,214
2022-03-04	30,500.00	30,550.00	30,050.00	30,300.00	25,095.19	4,091
2022-03-03	30,750.00	30,750.00	30,250.00	30,400.00	25,178.01	3,928
2022-03-02	30,550.00	30,900.00	30,300.00	30,500.00	25,260.83	3,360
2022-02-28	30,550.00	30,650.00	30,400.00	30,550.00	25,302.24	3,584
2022-02-25	30,300.00	30,600.00	30,300.00	30,550.00	25,302.24	2,837
2022-02-24	30,400.00	30,600.00	29,950.00	30,300.00	25,095.19	8,342
2022-02-23	30,900.00	31,200.00	30,400.00	30,550.00	25,302.24	5,950
2022-02-22	31,450.00	31,450.00	30,950.00	31,000.00	25,674.94	2,680
2022-02-21	31,400.00	31,500.00	31,000.00	31,250.00	25,882.00	1,712
2022-02-18	31,300.00	31,850.00	31,050.00	31,400.00	26,006.23	5,132

← NewerPage 19 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.