Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 20,150.00 | 20,200.00 | 19,900.00 | 19,980.00 | 18,799.02 | 958 |
| 2025-07-22 | 20,300.00 | 20,300.00 | 19,900.00 | 19,920.00 | 18,742.57 | 1,172 |
| 2025-07-21 | 19,900.00 | 20,150.00 | 19,850.00 | 20,000.00 | 18,817.84 | 2,255 |
| 2025-07-18 | 20,450.00 | 20,450.00 | 19,750.00 | 19,900.00 | 18,723.75 | 4,672 |
| 2025-07-17 | 20,200.00 | 20,500.00 | 20,150.00 | 20,200.00 | 19,006.02 | 3,123 |
| 2025-07-16 | 20,200.00 | 20,400.00 | 20,150.00 | 20,200.00 | 19,006.02 | 2,423 |
| 2025-07-15 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 19,194.20 | 6,019 |
| 2025-07-14 | 19,900.00 | 20,200.00 | 19,860.00 | 20,000.00 | 18,817.84 | 5,987 |
| 2025-07-11 | 19,740.00 | 19,900.00 | 19,710.00 | 19,860.00 | 18,686.12 | 3,469 |
| 2025-07-10 | 19,800.00 | 19,800.00 | 19,620.00 | 19,710.00 | 18,544.98 | 1,793 |
| 2025-07-09 | 19,980.00 | 19,980.00 | 19,330.00 | 19,740.00 | 18,573.21 | 2,178 |
| 2025-07-08 | 19,500.00 | 19,500.00 | 19,160.00 | 19,430.00 | 18,281.53 | 2,002 |
| 2025-07-07 | 19,130.00 | 19,290.00 | 18,900.00 | 19,280.00 | 18,140.40 | 3,145 |
| 2025-07-04 | 19,200.00 | 19,200.00 | 18,870.00 | 19,130.00 | 17,999.26 | 6,509 |
| 2025-07-03 | 18,930.00 | 19,250.00 | 18,830.00 | 19,060.00 | 17,933.40 | 3,209 |
| 2025-07-02 | 18,990.00 | 19,030.00 | 18,750.00 | 19,000.00 | 17,876.95 | 2,882 |
| 2025-07-01 | 18,900.00 | 18,990.00 | 18,870.00 | 18,940.00 | 17,820.49 | 2,325 |
| 2025-06-30 | 18,870.00 | 18,900.00 | 18,660.00 | 18,870.00 | 17,754.63 | 998 |
| 2025-06-27 | 18,800.00 | 18,880.00 | 18,660.00 | 18,870.00 | 17,754.63 | 1,391 |
| 2025-06-26 | 18,900.00 | 18,900.00 | 18,700.00 | 18,850.00 | 17,735.81 | 2,343 |
| 2025-06-25 | 18,830.00 | 18,830.00 | 18,680.00 | 18,830.00 | 17,717.00 | 1,907 |
| 2025-06-24 | 18,740.00 | 18,830.00 | 18,660.00 | 18,810.00 | 17,698.18 | 4,768 |
| 2025-06-23 | 18,780.00 | 18,900.00 | 18,500.00 | 18,740.00 | 17,632.32 | 4,403 |
| 2025-06-20 | 18,900.00 | 19,000.00 | 18,770.00 | 18,780.00 | 17,669.95 | 3,513 |
| 2025-06-19 | 18,900.00 | 18,990.00 | 18,760.00 | 18,800.00 | 17,688.77 | 1,148 |
| 2025-06-18 | 18,600.00 | 18,910.00 | 18,600.00 | 18,850.00 | 17,735.81 | 2,427 |
| 2025-06-17 | 18,880.00 | 18,940.00 | 18,610.00 | 18,730.00 | 17,622.91 | 4,421 |
| 2025-06-16 | 18,850.00 | 18,900.00 | 18,850.00 | 18,880.00 | 17,764.04 | 3,394 |
| 2025-06-13 | 18,810.00 | 18,890.00 | 18,680.00 | 18,850.00 | 17,735.81 | 2,263 |
| 2025-06-12 | 18,880.00 | 18,880.00 | 18,650.00 | 18,850.00 | 17,735.81 | 2,006 |
| 2025-06-11 | 18,870.00 | 18,870.00 | 18,620.00 | 18,750.00 | 17,641.72 | 1,772 |
| 2025-06-10 | 18,820.00 | 18,820.00 | 18,550.00 | 18,610.00 | 17,510.00 | 2,444 |
| 2025-06-09 | 18,250.00 | 18,690.00 | 18,200.00 | 18,590.00 | 17,491.18 | 2,875 |
| 2025-06-05 | 18,500.00 | 18,500.00 | 18,240.00 | 18,380.00 | 17,293.59 | 2,490 |
| 2025-06-04 | 18,290.00 | 18,640.00 | 18,270.00 | 18,400.00 | 17,312.41 | 1,876 |
| 2025-06-02 | 18,410.00 | 18,410.00 | 18,220.00 | 18,290.00 | 17,208.91 | 1,427 |
| 2025-05-30 | 18,500.00 | 18,590.00 | 18,200.00 | 18,410.00 | 17,321.82 | 2,243 |
| 2025-05-29 | 18,150.00 | 18,450.00 | 18,150.00 | 18,400.00 | 17,312.41 | 1,264 |
| 2025-05-28 | 18,180.00 | 18,370.00 | 18,040.00 | 18,100.00 | 17,030.15 | 1,623 |
| 2025-05-27 | 18,090.00 | 18,390.00 | 18,070.00 | 18,180.00 | 17,105.42 | 3,040 |
| 2025-05-26 | 18,290.00 | 18,290.00 | 18,080.00 | 18,090.00 | 17,020.74 | 2,282 |
| 2025-05-23 | 18,320.00 | 18,350.00 | 18,220.00 | 18,290.00 | 17,208.91 | 1,211 |
| 2025-05-22 | 18,300.00 | 18,370.00 | 18,010.00 | 18,320.00 | 17,237.14 | 1,307 |
| 2025-05-21 | 18,490.00 | 18,490.00 | 18,170.00 | 18,300.00 | 17,218.32 | 1,673 |
| 2025-05-20 | 18,340.00 | 18,410.00 | 18,240.00 | 18,370.00 | 17,284.19 | 2,226 |
| 2025-05-19 | 18,200.00 | 18,310.00 | 18,180.00 | 18,230.00 | 17,152.46 | 4,062 |
| 2025-05-16 | 18,000.00 | 18,230.00 | 17,990.00 | 18,180.00 | 17,105.42 | 3,574 |
| 2025-05-15 | 18,000.00 | 18,000.00 | 17,830.00 | 17,950.00 | 16,889.01 | 2,163 |
| 2025-05-14 | 17,970.00 | 18,020.00 | 17,940.00 | 17,980.00 | 16,917.24 | 1,543 |
| 2025-05-13 | 17,930.00 | 17,990.00 | 17,860.00 | 17,970.00 | 16,907.83 | 570 |
| 2025-05-12 | 17,900.00 | 17,950.00 | 17,680.00 | 17,930.00 | 16,870.19 | 1,634 |
| 2025-05-09 | 17,690.00 | 17,870.00 | 17,690.00 | 17,870.00 | 16,813.74 | 1,401 |
| 2025-05-08 | 17,680.00 | 17,790.00 | 17,500.00 | 17,690.00 | 16,644.38 | 844 |
| 2025-05-07 | 17,700.00 | 17,790.00 | 17,410.00 | 17,680.00 | 16,634.97 | 2,946 |
| 2025-05-02 | 17,650.00 | 17,680.00 | 17,510.00 | 17,680.00 | 16,634.97 | 2,537 |
| 2025-04-30 | 17,700.00 | 17,700.00 | 17,530.00 | 17,650.00 | 16,606.74 | 2,163 |
| 2025-04-29 | 17,570.00 | 17,690.00 | 17,540.00 | 17,600.00 | 16,559.70 | 1,598 |
| 2025-04-28 | 17,520.00 | 17,590.00 | 17,350.00 | 17,570.00 | 16,531.47 | 1,651 |
| 2025-04-25 | 17,310.00 | 17,400.00 | 17,000.00 | 17,320.00 | 16,296.25 | 2,297 |
| 2025-04-24 | 17,540.00 | 17,550.00 | 17,150.00 | 17,220.00 | 16,202.16 | 2,341 |
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.