Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	31,850.00	31,850.00	31,150.00	31,200.00	25,840.59	3,135
2022-02-16	31,200.00	31,850.00	31,200.00	31,700.00	26,254.70	2,480
2022-02-15	30,650.00	31,850.00	30,650.00	31,200.00	25,840.59	4,839
2022-02-14	31,800.00	31,800.00	30,500.00	31,400.00	26,006.23	5,393
2022-02-11	32,750.00	32,750.00	31,600.00	31,850.00	26,378.94	9,394
2022-02-10	31,800.00	33,700.00	31,800.00	33,000.00	27,331.39	33,270
2022-02-09	31,400.00	32,250.00	31,100.00	32,000.00	26,503.17	7,157
2022-02-08	31,750.00	31,750.00	30,950.00	31,400.00	26,006.23	11,588
2022-02-07	32,000.00	33,500.00	31,200.00	31,400.00	26,006.23	32,540
2022-02-04	30,750.00	37,300.00	30,400.00	31,950.00	26,461.76	44,545
2022-02-03	30,900.00	30,900.00	30,300.00	30,500.00	25,260.83	594
2022-01-28	30,600.00	30,600.00	30,050.00	30,150.00	24,970.95	4,686
2022-01-27	30,450.00	30,450.00	30,050.00	30,100.00	24,929.54	3,570
2022-01-26	30,550.00	30,800.00	30,300.00	30,400.00	25,178.01	8,771
2022-01-25	30,750.00	30,800.00	30,250.00	30,350.00	25,136.60	2,888
2022-01-24	30,700.00	30,900.00	30,400.00	30,400.00	25,178.01	3,944
2022-01-21	30,600.00	30,950.00	30,600.00	30,700.00	25,426.48	1,379
2022-01-20	30,900.00	30,950.00	30,700.00	30,750.00	25,467.89	2,208
2022-01-19	30,900.00	30,950.00	30,600.00	30,900.00	25,592.12	1,798
2022-01-18	30,800.00	31,000.00	30,650.00	30,800.00	25,509.30	1,670
2022-01-17	30,950.00	30,950.00	30,750.00	30,800.00	25,509.30	1,128
2022-01-14	30,700.00	30,950.00	30,650.00	30,950.00	25,633.53	1,668
2022-01-13	30,900.00	31,050.00	30,700.00	30,900.00	25,592.12	942
2022-01-12	31,000.00	31,000.00	30,750.00	30,900.00	25,592.12	385
2022-01-11	31,100.00	31,100.00	30,700.00	30,750.00	25,467.89	784
2022-01-10	30,950.00	31,050.00	30,800.00	30,950.00	25,633.53	443
2022-01-07	30,750.00	31,200.00	30,600.00	31,150.00	25,799.18	1,972
2022-01-06	30,700.00	30,900.00	30,600.00	30,750.00	25,467.89	796
2022-01-05	30,700.00	30,700.00	30,500.00	30,700.00	25,426.48	1,100
2022-01-04	30,750.00	30,850.00	30,550.00	30,650.00	25,385.07	1,104
2022-01-03	30,500.00	30,750.00	30,450.00	30,750.00	25,467.89	2,581
2021-12-30	30,900.00	31,650.00	30,600.00	30,650.00	25,385.07	2,057
2021-12-29	31,000.00	31,150.00	30,750.00	31,000.00	25,674.94	4,053
2021-12-28	32,000.00	32,000.00	31,700.00	31,950.00	25,509.30	6,211
2021-12-27	31,700.00	31,900.00	31,500.00	31,800.00	25,389.54	11,956
2021-12-24	31,750.00	31,950.00	31,600.00	31,700.00	25,309.70	699
2021-12-23	31,800.00	32,050.00	31,600.00	31,700.00	25,309.70	1,441
2021-12-22	31,750.00	31,750.00	31,550.00	31,650.00	25,269.78	1,011
2021-12-21	31,800.00	31,800.00	31,500.00	31,750.00	25,349.62	549
2021-12-20	31,800.00	32,000.00	31,550.00	31,800.00	25,389.54	2,215
2021-12-17	32,000.00	32,000.00	31,750.00	31,800.00	25,389.54	1,433
2021-12-16	31,550.00	32,100.00	31,350.00	31,950.00	25,509.30	1,396
2021-12-15	31,450.00	31,650.00	31,450.00	31,550.00	25,189.93	679
2021-12-14	31,450.00	31,500.00	31,250.00	31,450.00	25,110.09	604
2021-12-13	31,500.00	31,500.00	31,250.00	31,450.00	25,110.09	641
2021-12-10	31,650.00	31,650.00	31,200.00	31,450.00	25,110.09	1,328
2021-12-09	31,650.00	31,700.00	31,350.00	31,450.00	25,110.09	538
2021-12-08	31,250.00	31,450.00	31,200.00	31,350.00	25,030.25	934
2021-12-07	31,100.00	31,250.00	30,850.00	31,200.00	24,910.49	512
2021-12-06	31,200.00	31,300.00	30,850.00	31,100.00	24,830.65	632
2021-12-03	31,150.00	31,200.00	30,800.00	31,200.00	24,910.49	1,301
2021-12-02	30,800.00	31,050.00	30,650.00	30,750.00	24,551.20	1,771
2021-12-01	30,750.00	31,050.00	30,650.00	30,850.00	24,631.05	1,780
2021-11-30	31,400.00	31,400.00	30,750.00	30,950.00	24,710.89	2,894
2021-11-29	30,750.00	31,350.00	30,750.00	31,000.00	24,750.81	2,434
2021-11-26	31,200.00	31,450.00	31,200.00	31,250.00	24,950.41	1,556
2021-11-25	31,250.00	31,400.00	31,200.00	31,250.00	24,950.41	1,416
2021-11-24	31,300.00	31,500.00	31,250.00	31,250.00	24,950.41	1,275
2021-11-23	31,350.00	31,400.00	31,250.00	31,350.00	25,030.25	660
2021-11-22	31,350.00	31,550.00	31,300.00	31,300.00	24,990.33	1,076

← NewerPage 20 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.