Jinro Distillers Co. Ltd historical data

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

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

← NewerPage 4 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.