Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,390.00 | 18,680.00 | 18,370.00 | 18,470.00 | 17,378.28 | 1,005 |
| 2025-10-22 | 18,480.00 | 18,490.00 | 18,330.00 | 18,390.00 | 17,303.00 | 5,729 |
| 2025-10-21 | 18,730.00 | 18,840.00 | 18,360.00 | 18,480.00 | 17,387.68 | 8,652 |
| 2025-10-20 | 18,970.00 | 19,000.00 | 18,000.00 | 18,850.00 | 17,735.81 | 4,059 |
| 2025-10-17 | 18,950.00 | 18,980.00 | 18,780.00 | 18,940.00 | 17,820.49 | 1,212 |
| 2025-10-16 | 18,780.00 | 19,000.00 | 18,780.00 | 18,950.00 | 17,829.90 | 1,649 |
| 2025-10-15 | 18,780.00 | 18,890.00 | 18,690.00 | 18,780.00 | 17,669.95 | 1,215 |
| 2025-10-14 | 18,900.00 | 19,100.00 | 18,120.00 | 18,780.00 | 17,669.95 | 2,049 |
| 2025-10-13 | 18,960.00 | 18,960.00 | 18,790.00 | 18,880.00 | 17,764.04 | 2,153 |
| 2025-10-10 | 18,880.00 | 19,150.00 | 18,880.00 | 18,890.00 | 17,773.45 | 1,843 |
| 2025-10-02 | 19,090.00 | 19,200.00 | 18,740.00 | 19,150.00 | 18,018.08 | 2,607 |
| 2025-10-01 | 19,000.00 | 19,090.00 | 18,870.00 | 18,870.00 | 17,754.63 | 1,956 |
| 2025-09-30 | 19,090.00 | 19,100.00 | 18,830.00 | 19,020.00 | 17,895.77 | 1,506 |
| 2025-09-29 | 19,000.00 | 19,100.00 | 18,960.00 | 19,040.00 | 17,914.58 | 2,391 |
| 2025-09-26 | 19,200.00 | 19,200.00 | 18,990.00 | 18,990.00 | 17,867.54 | 2,759 |
| 2025-09-25 | 19,210.00 | 19,240.00 | 19,130.00 | 19,200.00 | 18,065.13 | 995 |
| 2025-09-24 | 19,200.00 | 19,320.00 | 19,120.00 | 19,210.00 | 18,074.54 | 654 |
| 2025-09-23 | 19,130.00 | 19,290.00 | 19,070.00 | 19,200.00 | 18,065.13 | 1,349 |
| 2025-09-22 | 19,240.00 | 19,270.00 | 19,060.00 | 19,120.00 | 17,989.85 | 2,230 |
| 2025-09-19 | 19,300.00 | 19,340.00 | 19,180.00 | 19,240.00 | 18,102.76 | 886 |
| 2025-09-18 | 19,270.00 | 19,300.00 | 19,240.00 | 19,300.00 | 18,159.22 | 1,182 |
| 2025-09-17 | 19,300.00 | 19,340.00 | 19,160.00 | 19,290.00 | 18,149.81 | 1,026 |
| 2025-09-16 | 19,230.00 | 19,340.00 | 19,190.00 | 19,300.00 | 18,159.22 | 1,486 |
| 2025-09-15 | 19,240.00 | 19,290.00 | 19,200.00 | 19,230.00 | 18,093.35 | 784 |
| 2025-09-12 | 19,200.00 | 19,480.00 | 19,170.00 | 19,170.00 | 18,036.90 | 2,886 |
| 2025-09-11 | 19,390.00 | 19,400.00 | 19,230.00 | 19,340.00 | 18,196.85 | 1,393 |
| 2025-09-10 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 18,159.22 | 1,534 |
| 2025-09-09 | 18,950.00 | 19,400.00 | 18,950.00 | 19,300.00 | 18,159.22 | 1,393 |
| 2025-09-08 | 19,130.00 | 19,220.00 | 19,100.00 | 19,140.00 | 18,008.67 | 1,020 |
| 2025-09-05 | 19,190.00 | 19,220.00 | 19,130.00 | 19,130.00 | 17,999.26 | 887 |
| 2025-09-04 | 19,100.00 | 19,160.00 | 19,100.00 | 19,150.00 | 18,018.08 | 623 |
| 2025-09-03 | 19,130.00 | 19,220.00 | 19,080.00 | 19,160.00 | 18,027.49 | 882 |
| 2025-09-02 | 19,130.00 | 19,300.00 | 19,130.00 | 19,170.00 | 18,036.90 | 310 |
| 2025-09-01 | 19,570.00 | 19,570.00 | 19,110.00 | 19,110.00 | 17,980.45 | 1,633 |
| 2025-08-29 | 19,480.00 | 19,480.00 | 19,370.00 | 19,470.00 | 18,319.17 | 394 |
| 2025-08-28 | 19,490.00 | 19,540.00 | 19,350.00 | 19,420.00 | 18,272.12 | 633 |
| 2025-08-27 | 19,470.00 | 19,490.00 | 19,360.00 | 19,380.00 | 18,234.49 | 878 |
| 2025-08-26 | 19,570.00 | 19,570.00 | 19,370.00 | 19,370.00 | 18,225.08 | 960 |
| 2025-08-25 | 19,300.00 | 19,440.00 | 19,290.00 | 19,440.00 | 18,290.94 | 1,899 |
| 2025-08-22 | 19,240.00 | 19,390.00 | 19,110.00 | 19,280.00 | 18,140.40 | 1,441 |
| 2025-08-21 | 19,230.00 | 19,230.00 | 18,800.00 | 19,160.00 | 18,027.49 | 1,590 |
| 2025-08-20 | 18,890.00 | 19,090.00 | 18,850.00 | 19,050.00 | 17,923.99 | 2,765 |
| 2025-08-19 | 18,950.00 | 18,950.00 | 18,780.00 | 18,900.00 | 17,782.86 | 1,352 |
| 2025-08-18 | 19,070.00 | 19,160.00 | 18,970.00 | 18,970.00 | 17,848.72 | 3,273 |
| 2025-08-14 | 19,060.00 | 19,070.00 | 18,880.00 | 19,070.00 | 17,942.81 | 1,298 |
| 2025-08-13 | 18,960.00 | 19,100.00 | 18,870.00 | 18,970.00 | 17,848.72 | 1,005 |
| 2025-08-12 | 18,810.00 | 19,160.00 | 18,800.00 | 18,960.00 | 17,839.31 | 1,760 |
| 2025-08-11 | 19,300.00 | 19,300.00 | 19,000.00 | 19,010.00 | 17,886.36 | 2,631 |
| 2025-08-08 | 19,380.00 | 19,380.00 | 19,170.00 | 19,220.00 | 18,083.94 | 1,722 |
| 2025-08-07 | 19,640.00 | 19,640.00 | 19,210.00 | 19,260.00 | 18,121.58 | 1,473 |
| 2025-08-06 | 19,470.00 | 19,570.00 | 19,370.00 | 19,430.00 | 18,281.53 | 1,009 |
| 2025-08-05 | 19,850.00 | 19,850.00 | 19,400.00 | 19,470.00 | 18,319.17 | 1,754 |
| 2025-08-04 | 19,990.00 | 19,990.00 | 19,310.00 | 19,470.00 | 18,319.17 | 696 |
| 2025-08-01 | 19,640.00 | 19,640.00 | 19,250.00 | 19,420.00 | 18,272.12 | 989 |
| 2025-07-31 | 19,770.00 | 19,960.00 | 19,430.00 | 19,640.00 | 18,479.12 | 1,265 |
| 2025-07-30 | 19,250.00 | 19,590.00 | 19,110.00 | 19,560.00 | 18,403.85 | 1,742 |
| 2025-07-29 | 19,510.00 | 19,510.00 | 19,050.00 | 19,250.00 | 18,112.17 | 3,437 |
| 2025-07-28 | 19,750.00 | 19,750.00 | 19,370.00 | 19,510.00 | 18,356.80 | 2,912 |
| 2025-07-25 | 19,870.00 | 19,870.00 | 19,220.00 | 19,770.00 | 18,601.43 | 1,270 |
| 2025-07-24 | 20,050.00 | 20,050.00 | 19,650.00 | 19,870.00 | 18,695.52 | 2,870 |
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.