Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17,030.00 | 17,300.00 | 17,020.00 | 17,280.00 | 17,280.00 | 3,013 |
| 2026-01-19 | 17,190.00 | 17,190.00 | 17,040.00 | 17,070.00 | 17,070.00 | 4,087 |
| 2026-01-16 | 17,300.00 | 17,400.00 | 17,060.00 | 17,190.00 | 17,190.00 | 7,587 |
| 2026-01-15 | 17,350.00 | 17,350.00 | 17,090.00 | 17,200.00 | 17,200.00 | 12,365 |
| 2026-01-14 | 17,500.00 | 17,500.00 | 17,310.00 | 17,350.00 | 17,350.00 | 6,073 |
| 2026-01-13 | 17,600.00 | 17,600.00 | 17,490.00 | 17,490.00 | 17,490.00 | 3,533 |
| 2026-01-12 | 17,690.00 | 17,690.00 | 17,570.00 | 17,600.00 | 17,600.00 | 5,587 |
| 2026-01-09 | 17,900.00 | 17,900.00 | 17,640.00 | 17,690.00 | 17,690.00 | 1,196 |
| 2026-01-08 | 17,900.00 | 17,900.00 | 17,680.00 | 17,710.00 | 17,710.00 | 2,036 |
| 2026-01-07 | 17,760.00 | 17,890.00 | 17,700.00 | 17,710.00 | 17,710.00 | 4,059 |
| 2026-01-06 | 17,930.00 | 17,940.00 | 17,770.00 | 17,890.00 | 17,890.00 | 4,121 |
| 2026-01-05 | 18,000.00 | 18,000.00 | 17,730.00 | 17,930.00 | 17,930.00 | 4,008 |
| 2026-01-02 | 18,090.00 | 18,090.00 | 17,890.00 | 17,910.00 | 17,910.00 | 3,975 |
| 2025-12-30 | 17,990.00 | 18,140.00 | 17,970.00 | 18,090.00 | 18,090.00 | 6,775 |
| 2025-12-29 | 18,200.00 | 18,390.00 | 17,500.00 | 18,060.00 | 18,060.00 | 16,411 |
| 2025-12-26 | 18,650.00 | 18,650.00 | 18,460.00 | 18,610.00 | 17,510.00 | 20,273 |
| 2025-12-24 | 18,500.00 | 18,570.00 | 18,460.00 | 18,570.00 | 17,472.36 | 3,592 |
| 2025-12-23 | 18,640.00 | 18,660.00 | 18,460.00 | 18,470.00 | 17,378.28 | 5,772 |
| 2025-12-22 | 18,560.00 | 18,680.00 | 18,500.00 | 18,640.00 | 17,538.23 | 6,656 |
| 2025-12-19 | 18,500.00 | 18,590.00 | 18,500.00 | 18,560.00 | 17,462.96 | 788 |
| 2025-12-18 | 18,580.00 | 18,580.00 | 18,460.00 | 18,550.00 | 17,453.55 | 2,684 |
| 2025-12-17 | 18,500.00 | 18,570.00 | 18,460.00 | 18,570.00 | 17,472.36 | 1,625 |
| 2025-12-16 | 18,450.00 | 18,470.00 | 18,350.00 | 18,470.00 | 17,378.28 | 1,993 |
| 2025-12-15 | 18,280.00 | 18,450.00 | 18,280.00 | 18,430.00 | 17,340.64 | 2,113 |
| 2025-12-12 | 18,440.00 | 18,440.00 | 18,120.00 | 18,290.00 | 17,208.91 | 5,285 |
| 2025-12-11 | 18,350.00 | 18,410.00 | 18,300.00 | 18,350.00 | 17,265.37 | 4,707 |
| 2025-12-10 | 18,280.00 | 18,350.00 | 18,130.00 | 18,330.00 | 17,246.55 | 2,336 |
| 2025-12-09 | 18,180.00 | 18,300.00 | 18,110.00 | 18,280.00 | 17,199.51 | 2,301 |
| 2025-12-08 | 18,040.00 | 18,200.00 | 17,950.00 | 18,170.00 | 17,096.01 | 7,850 |
| 2025-12-05 | 18,380.00 | 18,470.00 | 17,980.00 | 18,040.00 | 16,973.69 | 28,296 |
| 2025-12-04 | 18,480.00 | 18,590.00 | 18,120.00 | 18,390.00 | 17,303.00 | 15,632 |
| 2025-12-03 | 18,790.00 | 18,900.00 | 18,460.00 | 18,480.00 | 17,387.68 | 13,219 |
| 2025-12-02 | 18,940.00 | 19,000.00 | 18,540.00 | 18,700.00 | 17,594.68 | 8,004 |
| 2025-12-01 | 18,950.00 | 18,970.00 | 18,830.00 | 18,920.00 | 17,801.68 | 760 |
| 2025-11-28 | 18,960.00 | 18,960.00 | 18,750.00 | 18,910.00 | 17,792.27 | 1,972 |
| 2025-11-27 | 18,800.00 | 18,950.00 | 18,670.00 | 18,900.00 | 17,782.86 | 1,931 |
| 2025-11-26 | 18,720.00 | 18,800.00 | 18,710.00 | 18,750.00 | 17,641.72 | 1,482 |
| 2025-11-25 | 18,850.00 | 18,850.00 | 18,660.00 | 18,780.00 | 17,669.95 | 2,243 |
| 2025-11-24 | 18,790.00 | 18,890.00 | 18,710.00 | 18,720.00 | 17,613.50 | 584 |
| 2025-11-21 | 18,760.00 | 18,770.00 | 18,510.00 | 18,750.00 | 17,641.72 | 1,909 |
| 2025-11-20 | 18,440.00 | 18,780.00 | 18,390.00 | 18,770.00 | 17,660.54 | 2,840 |
| 2025-11-19 | 18,360.00 | 18,490.00 | 18,220.00 | 18,440.00 | 17,350.05 | 1,611 |
| 2025-11-18 | 18,380.00 | 18,440.00 | 18,230.00 | 18,360.00 | 17,274.78 | 1,595 |
| 2025-11-17 | 18,500.00 | 18,500.00 | 18,290.00 | 18,340.00 | 17,255.96 | 3,466 |
| 2025-11-14 | 18,800.00 | 18,800.00 | 18,450.00 | 18,500.00 | 17,406.50 | 5,895 |
| 2025-11-13 | 18,750.00 | 18,880.00 | 18,660.00 | 18,800.00 | 17,688.77 | 1,015 |
| 2025-11-12 | 18,420.00 | 18,840.00 | 18,390.00 | 18,800.00 | 17,688.77 | 6,221 |
| 2025-11-11 | 18,350.00 | 18,440.00 | 18,300.00 | 18,410.00 | 17,321.82 | 1,285 |
| 2025-11-10 | 18,160.00 | 18,290.00 | 18,160.00 | 18,290.00 | 17,208.91 | 9,722 |
| 2025-11-07 | 18,130.00 | 18,340.00 | 17,990.00 | 18,160.00 | 17,086.60 | 1,986 |
| 2025-11-06 | 18,000.00 | 18,270.00 | 17,990.00 | 18,150.00 | 17,077.19 | 1,851 |
| 2025-11-05 | 17,970.00 | 18,000.00 | 17,750.00 | 18,000.00 | 16,936.06 | 2,550 |
| 2025-11-04 | 18,140.00 | 18,140.00 | 17,940.00 | 17,960.00 | 16,898.42 | 6,919 |
| 2025-11-03 | 18,320.00 | 18,320.00 | 18,120.00 | 18,140.00 | 17,067.78 | 3,099 |
| 2025-10-31 | 18,350.00 | 18,360.00 | 18,140.00 | 18,320.00 | 17,237.14 | 4,159 |
| 2025-10-30 | 18,330.00 | 18,370.00 | 18,310.00 | 18,350.00 | 17,265.37 | 1,666 |
| 2025-10-29 | 18,490.00 | 18,590.00 | 18,280.00 | 18,330.00 | 17,246.55 | 1,738 |
| 2025-10-28 | 18,460.00 | 18,460.00 | 18,340.00 | 18,380.00 | 17,293.59 | 2,103 |
| 2025-10-27 | 18,470.00 | 18,530.00 | 18,380.00 | 18,430.00 | 17,340.64 | 1,739 |
| 2025-10-24 | 18,490.00 | 18,560.00 | 18,450.00 | 18,470.00 | 17,378.28 | 1,009 |
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.