Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	16,500.00	16,550.00	16,360.00	16,470.00	16,470.00	1,866
2026-07-16	16,540.00	16,550.00	16,440.00	16,540.00	16,540.00	506
2026-07-15	16,480.00	16,780.00	16,480.00	16,540.00	16,540.00	577
2026-07-14	16,490.00	16,490.00	16,370.00	16,480.00	16,480.00	830
2026-07-13	16,470.00	16,500.00	16,320.00	16,480.00	16,480.00	2,481
2026-07-10	16,990.00	16,990.00	16,440.00	16,470.00	16,470.00	2,230
2026-07-09	16,430.00	16,470.00	16,370.00	16,400.00	16,400.00	1,675
2026-07-08	16,540.00	16,540.00	16,350.00	16,430.00	16,430.00	2,858
2026-07-07	16,490.00	16,540.00	16,400.00	16,540.00	16,540.00	1,516
2026-07-06	16,450.00	16,520.00	16,450.00	16,490.00	16,490.00	1,531
2026-07-03	16,450.00	16,460.00	16,180.00	16,450.00	16,450.00	2,266
2026-07-02	16,460.00	16,490.00	16,380.00	16,450.00	16,450.00	1,781
2026-07-01	16,470.00	16,470.00	16,410.00	16,460.00	16,460.00	1,049
2026-06-30	16,450.00	16,470.00	16,380.00	16,440.00	16,440.00	623
2026-06-29	16,370.00	16,510.00	16,000.00	16,440.00	16,440.00	2,189
2026-06-26	16,470.00	16,470.00	16,300.00	16,370.00	16,370.00	5,809
2026-06-25	16,510.00	16,550.00	16,430.00	16,470.00	16,470.00	2,508
2026-06-24	16,490.00	16,500.00	16,470.00	16,500.00	16,500.00	1,598
2026-06-23	16,740.00	16,740.00	16,490.00	16,490.00	16,490.00	4,991
2026-06-22	16,790.00	16,820.00	16,680.00	16,740.00	16,740.00	2,307
2026-06-19	16,860.00	16,870.00	16,650.00	16,790.00	16,790.00	3,077
2026-06-18	17,150.00	17,190.00	16,920.00	16,990.00	16,990.00	3,089
2026-06-17	17,170.00	17,190.00	17,110.00	17,150.00	17,150.00	1,057
2026-06-16	17,270.00	17,270.00	17,140.00	17,170.00	17,170.00	3,817
2026-06-15	17,250.00	17,270.00	17,160.00	17,270.00	17,270.00	1,337
2026-06-12	16,930.00	17,300.00	16,930.00	17,250.00	17,250.00	4,619
2026-06-11	16,700.00	16,950.00	16,690.00	16,910.00	16,910.00	1,708
2026-06-10	16,800.00	16,930.00	16,610.00	16,700.00	16,700.00	3,070
2026-06-09	16,590.00	17,000.00	16,580.00	16,800.00	16,800.00	1,477
2026-06-08	16,870.00	16,870.00	16,580.00	16,590.00	16,590.00	4,049
2026-06-05	17,030.00	17,030.00	16,770.00	16,870.00	16,870.00	3,205
2026-06-04	16,980.00	17,040.00	16,950.00	16,990.00	16,990.00	1,954
2026-06-02	17,000.00	17,090.00	16,860.00	16,980.00	16,980.00	2,698
2026-06-01	16,900.00	17,000.00	16,900.00	17,000.00	17,000.00	3,584
2026-05-29	17,090.00	17,090.00	16,910.00	16,980.00	16,980.00	4,944
2026-05-28	17,200.00	17,290.00	17,000.00	17,090.00	17,090.00	5,482
2026-05-27	17,310.00	17,310.00	17,070.00	17,250.00	17,250.00	4,448
2026-05-26	17,410.00	17,470.00	17,250.00	17,300.00	17,300.00	2,811
2026-05-22	17,240.00	17,720.00	17,240.00	17,410.00	17,410.00	2,051
2026-05-21	17,330.00	17,360.00	17,220.00	17,240.00	17,240.00	2,505
2026-05-20	17,400.00	17,400.00	17,260.00	17,310.00	17,310.00	2,941
2026-05-19	17,500.00	17,520.00	17,380.00	17,400.00	17,400.00	1,383
2026-05-18	17,430.00	17,480.00	17,300.00	17,480.00	17,480.00	2,700
2026-05-15	17,550.00	17,590.00	17,300.00	17,520.00	17,520.00	6,996
2026-05-14	17,640.00	17,640.00	17,400.00	17,440.00	17,440.00	4,844
2026-05-13	17,750.00	17,750.00	17,390.00	17,440.00	17,440.00	12,629
2026-05-12	17,740.00	17,800.00	17,560.00	17,620.00	17,620.00	5,324
2026-05-11	17,920.00	17,930.00	17,710.00	17,740.00	17,740.00	6,457
2026-05-08	18,090.00	18,090.00	17,900.00	17,920.00	17,920.00	2,242
2026-05-07	18,140.00	18,140.00	17,850.00	17,910.00	17,910.00	3,348
2026-05-06	18,050.00	18,060.00	17,950.00	18,030.00	18,030.00	3,978
2026-05-04	17,990.00	18,080.00	17,960.00	18,040.00	18,040.00	6,169
2026-04-30	18,050.00	18,050.00	17,990.00	17,990.00	17,990.00	1,882
2026-04-29	18,140.00	18,140.00	17,950.00	18,040.00	18,040.00	2,619
2026-04-28	18,010.00	18,070.00	17,960.00	18,020.00	18,020.00	4,603
2026-04-27	18,050.00	18,050.00	17,890.00	18,000.00	18,000.00	4,015
2026-04-24	18,100.00	18,100.00	17,880.00	17,940.00	17,940.00	3,297
2026-04-23	17,930.00	17,930.00	17,850.00	17,930.00	17,930.00	4,374
2026-04-22	17,980.00	17,980.00	17,810.00	17,860.00	17,860.00	4,127
2026-04-21	17,980.00	17,980.00	17,810.00	17,890.00	17,890.00	3,173

← NewerPage 2 of 21 · 1,226 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.