Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	17,920.00	17,960.00	17,900.00	17,940.00	17,940.00	3,196
2026-04-17	17,940.00	17,950.00	17,770.00	17,920.00	17,920.00	5,578
2026-04-16	17,910.00	18,040.00	17,850.00	17,940.00	17,940.00	3,927
2026-04-15	17,980.00	18,040.00	17,820.00	17,850.00	17,850.00	9,668
2026-04-14	17,900.00	18,070.00	17,890.00	17,970.00	17,970.00	3,890
2026-04-13	18,050.00	18,180.00	17,880.00	17,890.00	17,890.00	3,710
2026-04-10	17,890.00	18,060.00	17,890.00	18,050.00	18,050.00	2,827
2026-04-09	18,020.00	18,020.00	17,880.00	17,890.00	17,890.00	1,613
2026-04-08	17,990.00	18,020.00	17,770.00	18,020.00	18,020.00	3,644
2026-04-07	17,690.00	18,580.00	17,640.00	18,040.00	18,040.00	16,724
2026-04-06	17,620.00	17,740.00	17,590.00	17,640.00	17,640.00	3,513
2026-04-03	17,350.00	18,050.00	17,330.00	17,620.00	17,620.00	5,906
2026-04-02	17,500.00	17,580.00	17,300.00	17,300.00	17,300.00	5,081
2026-04-01	17,540.00	17,560.00	17,490.00	17,500.00	17,500.00	1,787
2026-03-31	17,550.00	17,570.00	17,430.00	17,480.00	17,480.00	3,321
2026-03-30	17,610.00	17,640.00	17,450.00	17,500.00	17,500.00	2,638
2026-03-27	17,660.00	17,670.00	17,610.00	17,650.00	17,650.00	1,809
2026-03-26	17,730.00	17,750.00	17,550.00	17,670.00	17,670.00	5,040
2026-03-25	17,520.00	17,870.00	17,520.00	17,730.00	17,730.00	2,382
2026-03-24	17,640.00	17,680.00	17,560.00	17,560.00	17,560.00	1,959
2026-03-23	17,900.00	17,900.00	17,510.00	17,600.00	17,600.00	3,808
2026-03-20	17,990.00	18,000.00	17,840.00	17,990.00	17,990.00	2,199
2026-03-19	18,010.00	18,010.00	17,860.00	17,990.00	17,990.00	4,119
2026-03-18	17,900.00	18,020.00	17,890.00	18,010.00	18,010.00	3,907
2026-03-17	17,720.00	17,900.00	17,710.00	17,900.00	17,900.00	3,795
2026-03-16	17,890.00	17,950.00	17,710.00	17,710.00	17,710.00	3,073
2026-03-13	17,790.00	18,020.00	17,790.00	17,890.00	17,890.00	1,941
2026-03-12	17,840.00	17,940.00	17,820.00	17,920.00	17,920.00	1,203
2026-03-11	17,720.00	17,900.00	17,660.00	17,840.00	17,840.00	4,716
2026-03-10	17,510.00	17,720.00	17,480.00	17,720.00	17,720.00	4,272
2026-03-09	17,530.00	17,530.00	17,300.00	17,510.00	17,510.00	2,889
2026-03-06	17,500.00	17,530.00	17,430.00	17,530.00	17,530.00	1,967
2026-03-05	18,040.00	18,040.00	17,100.00	17,500.00	17,500.00	7,273
2026-03-04	17,740.00	17,740.00	17,100.00	17,300.00	17,300.00	7,474
2026-03-03	18,000.00	18,000.00	17,740.00	17,780.00	17,780.00	5,514
2026-02-27	18,200.00	18,200.00	17,950.00	18,050.00	18,050.00	6,806
2026-02-26	18,340.00	18,340.00	18,160.00	18,200.00	18,200.00	5,581
2026-02-25	18,470.00	18,500.00	18,240.00	18,330.00	18,330.00	6,590
2026-02-24	18,520.00	18,520.00	18,220.00	18,470.00	18,470.00	5,005
2026-02-23	18,460.00	18,600.00	18,440.00	18,520.00	18,520.00	5,659
2026-02-20	18,400.00	18,490.00	18,390.00	18,450.00	18,450.00	8,370
2026-02-19	18,160.00	18,450.00	18,070.00	18,400.00	18,400.00	9,286
2026-02-13	18,010.00	18,210.00	18,000.00	18,210.00	18,210.00	8,217
2026-02-12	17,680.00	18,090.00	17,650.00	18,000.00	18,000.00	7,035
2026-02-11	17,660.00	17,820.00	17,510.00	17,690.00	17,690.00	1,672
2026-02-10	17,470.00	17,650.00	17,470.00	17,650.00	17,650.00	2,947
2026-02-09	17,340.00	18,230.00	17,300.00	17,400.00	17,400.00	2,465
2026-02-06	17,470.00	17,470.00	17,270.00	17,340.00	17,340.00	3,838
2026-02-05	17,370.00	17,570.00	17,370.00	17,480.00	17,480.00	2,511
2026-02-04	17,280.00	17,370.00	17,240.00	17,370.00	17,370.00	2,458
2026-02-03	17,400.00	17,450.00	17,200.00	17,310.00	17,310.00	2,552
2026-02-02	17,580.00	17,580.00	17,100.00	17,280.00	17,280.00	2,262
2026-01-30	17,500.00	17,500.00	17,240.00	17,340.00	17,340.00	3,005
2026-01-29	17,690.00	17,690.00	17,370.00	17,490.00	17,490.00	4,192
2026-01-28	17,580.00	17,700.00	17,470.00	17,700.00	17,700.00	4,102
2026-01-27	17,580.00	17,740.00	17,560.00	17,570.00	17,570.00	2,607
2026-01-26	17,310.00	17,650.00	17,310.00	17,630.00	17,630.00	7,332
2026-01-23	17,140.00	17,320.00	17,140.00	17,310.00	17,310.00	4,859
2026-01-22	17,210.00	17,210.00	17,040.00	17,140.00	17,140.00	8,256
2026-01-21	17,280.00	17,280.00	17,170.00	17,210.00	17,210.00	1,155

← NewerPage 3 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.