Jinro Distillers Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17,360.00	17,550.00	17,350.00	17,540.00	16,503.25	4,226
2025-04-22	17,480.00	17,480.00	17,220.00	17,380.00	16,352.70	767
2025-04-21	17,360.00	17,410.00	17,350.00	17,400.00	16,371.52	688
2025-04-18	17,180.00	17,360.00	17,180.00	17,360.00	16,333.89	2,199
2025-04-17	17,230.00	17,230.00	17,180.00	17,220.00	16,202.16	1,966
2025-04-16	17,220.00	17,220.00	17,120.00	17,190.00	16,173.93	5,428
2025-04-15	17,050.00	17,250.00	17,050.00	17,220.00	16,202.16	1,505
2025-04-14	17,040.00	17,280.00	17,040.00	17,180.00	16,164.52	2,590
2025-04-11	17,000.00	17,190.00	16,690.00	17,180.00	16,164.52	1,774
2025-04-10	16,980.00	17,250.00	16,940.00	17,060.00	16,051.62	1,884
2025-04-09	17,000.00	17,200.00	16,790.00	16,930.00	15,929.30	4,234
2025-04-08	16,900.00	17,250.00	16,900.00	17,170.00	16,155.12	6,548
2025-04-07	17,220.00	17,220.00	16,710.00	16,770.00	15,778.76	4,264
2025-04-04	17,200.00	17,280.00	17,140.00	17,210.00	16,192.75	1,015
2025-04-03	17,350.00	17,350.00	17,080.00	17,200.00	16,183.34	1,947
2025-04-02	17,020.00	17,210.00	17,020.00	17,180.00	16,164.52	4,231
2025-04-01	17,080.00	17,230.00	17,040.00	17,170.00	16,155.12	1,955
2025-03-31	17,050.00	17,200.00	17,020.00	17,030.00	16,023.39	2,175
2025-03-28	17,160.00	17,160.00	16,500.00	17,130.00	16,117.48	2,685
2025-03-27	17,200.00	17,200.00	17,130.00	17,160.00	16,145.71	569
2025-03-26	17,090.00	17,190.00	17,090.00	17,140.00	16,126.89	1,493
2025-03-25	17,250.00	17,290.00	17,090.00	17,090.00	16,079.84	1,499
2025-03-24	17,290.00	17,290.00	17,040.00	17,170.00	16,155.12	603
2025-03-21	17,080.00	17,130.00	17,060.00	17,060.00	16,051.62	1,414
2025-03-20	17,250.00	17,250.00	17,070.00	17,120.00	16,108.07	292
2025-03-19	17,090.00	17,140.00	16,980.00	17,140.00	16,126.89	2,292
2025-03-18	17,290.00	17,290.00	17,080.00	17,090.00	16,079.84	831
2025-03-17	17,190.00	17,270.00	16,940.00	17,250.00	16,230.39	3,063
2025-03-14	17,220.00	17,240.00	17,190.00	17,190.00	16,173.93	821
2025-03-13	17,220.00	17,250.00	17,160.00	17,210.00	16,192.75	420
2025-03-12	17,190.00	17,200.00	17,070.00	17,190.00	16,173.93	1,325
2025-03-11	17,190.00	17,190.00	17,060.00	17,190.00	16,173.93	603
2025-03-10	17,290.00	17,290.00	17,070.00	17,200.00	16,183.34	1,016
2025-03-07	17,060.00	17,190.00	17,060.00	17,180.00	16,164.52	808
2025-03-06	17,120.00	17,190.00	17,050.00	17,160.00	16,145.71	2,667
2025-03-05	16,910.00	17,170.00	16,910.00	17,140.00	16,126.89	674
2025-03-04	17,100.00	17,190.00	16,500.00	16,950.00	15,948.12	1,654
2025-02-28	17,140.00	17,190.00	17,090.00	17,140.00	16,126.89	1,085
2025-02-27	17,160.00	17,190.00	17,060.00	17,140.00	16,126.89	915
2025-02-26	17,060.00	17,190.00	17,060.00	17,160.00	16,145.71	3,692
2025-02-25	17,020.00	17,200.00	17,020.00	17,190.00	16,173.93	736
2025-02-24	17,300.00	17,340.00	17,130.00	17,190.00	16,173.93	912
2025-02-21	17,100.00	17,350.00	17,100.00	17,300.00	16,277.43	3,193
2025-02-20	17,100.00	17,160.00	17,030.00	17,100.00	16,089.25	1,187
2025-02-19	17,150.00	17,160.00	17,080.00	17,100.00	16,089.25	2,515
2025-02-18	17,170.00	17,170.00	16,740.00	17,160.00	16,145.71	1,582
2025-02-17	17,170.00	17,170.00	17,110.00	17,150.00	16,136.30	1,035
2025-02-14	17,200.00	17,200.00	17,110.00	17,170.00	16,155.12	2,125
2025-02-13	17,140.00	17,230.00	17,080.00	17,190.00	16,173.93	765
2025-02-12	17,210.00	17,220.00	17,120.00	17,140.00	16,126.89	885
2025-02-11	16,950.00	17,220.00	16,910.00	17,210.00	16,192.75	534
2025-02-10	17,180.00	17,220.00	17,120.00	17,190.00	16,173.93	1,345
2025-02-07	17,200.00	17,220.00	17,120.00	17,180.00	16,164.52	475
2025-02-06	17,200.00	17,220.00	17,170.00	17,200.00	16,183.34	1,570
2025-02-05	17,220.00	17,220.00	17,000.00	17,200.00	16,183.34	465
2025-02-04	17,000.00	17,240.00	17,000.00	17,220.00	16,202.16	567
2025-02-03	17,200.00	17,290.00	17,000.00	17,120.00	16,108.07	622
2025-01-31	17,200.00	17,200.00	17,000.00	17,200.00	16,183.34	1,064
2025-01-24	17,250.00	17,270.00	17,060.00	17,200.00	16,183.34	554
2025-01-23	17,050.00	17,240.00	17,000.00	17,110.00	16,098.66	979

← NewerPage 7 of 21 · 1,223 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.