Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,270.00 | 17,270.00 | 17,130.00 | 17,130.00 | 16,117.48 | 978 |
| 2025-01-21 | 17,350.00 | 17,350.00 | 17,130.00 | 17,210.00 | 16,192.75 | 1,457 |
| 2025-01-20 | 17,130.00 | 17,190.00 | 17,130.00 | 17,170.00 | 16,155.12 | 892 |
| 2025-01-17 | 17,170.00 | 17,200.00 | 17,090.00 | 17,130.00 | 16,117.48 | 3,056 |
| 2025-01-16 | 17,220.00 | 17,220.00 | 17,160.00 | 17,170.00 | 16,155.12 | 2,304 |
| 2025-01-15 | 17,200.00 | 17,220.00 | 17,100.00 | 17,220.00 | 16,202.16 | 1,733 |
| 2025-01-14 | 17,200.00 | 17,290.00 | 17,190.00 | 17,200.00 | 16,183.34 | 2,035 |
| 2025-01-13 | 17,110.00 | 17,200.00 | 17,000.00 | 17,200.00 | 16,183.34 | 2,856 |
| 2025-01-10 | 17,290.00 | 17,290.00 | 17,070.00 | 17,110.00 | 16,098.66 | 1,025 |
| 2025-01-09 | 17,100.00 | 17,200.00 | 17,100.00 | 17,120.00 | 16,108.07 | 1,913 |
| 2025-01-08 | 17,060.00 | 17,190.00 | 17,020.00 | 17,100.00 | 16,089.25 | 1,931 |
| 2025-01-07 | 17,060.00 | 17,230.00 | 17,030.00 | 17,060.00 | 16,051.62 | 2,744 |
| 2025-01-06 | 17,100.00 | 17,100.00 | 16,810.00 | 17,060.00 | 16,051.62 | 1,378 |
| 2025-01-03 | 16,720.00 | 17,130.00 | 16,680.00 | 17,100.00 | 16,089.25 | 1,268 |
| 2025-01-02 | 16,900.00 | 16,900.00 | 16,680.00 | 16,800.00 | 15,806.99 | 679 |
| 2024-12-30 | 16,800.00 | 16,910.00 | 16,700.00 | 16,900.00 | 15,901.07 | 895 |
| 2024-12-27 | 17,050.00 | 17,410.00 | 16,500.00 | 16,870.00 | 15,872.85 | 5,043 |
| 2024-12-26 | 17,400.00 | 17,600.00 | 17,270.00 | 17,450.00 | 15,383.58 | 2,713 |
| 2024-12-24 | 17,340.00 | 17,500.00 | 17,190.00 | 17,400.00 | 15,339.51 | 1,633 |
| 2024-12-23 | 17,280.00 | 17,430.00 | 17,260.00 | 17,300.00 | 15,251.35 | 1,634 |
| 2024-12-20 | 17,400.00 | 17,430.00 | 17,240.00 | 17,280.00 | 15,233.72 | 550 |
| 2024-12-19 | 17,100.00 | 17,540.00 | 17,100.00 | 17,270.00 | 15,224.90 | 4,549 |
| 2024-12-18 | 17,400.00 | 17,400.00 | 17,120.00 | 17,220.00 | 15,180.82 | 3,130 |
| 2024-12-17 | 17,100.00 | 17,650.00 | 17,020.00 | 17,220.00 | 15,180.82 | 3,397 |
| 2024-12-16 | 16,700.00 | 17,010.00 | 16,620.00 | 16,980.00 | 14,969.24 | 4,013 |
| 2024-12-13 | 16,780.00 | 16,780.00 | 16,470.00 | 16,700.00 | 14,722.40 | 1,622 |
| 2024-12-12 | 16,750.00 | 16,750.00 | 16,300.00 | 16,610.00 | 14,643.06 | 1,057 |
| 2024-12-11 | 16,430.00 | 16,700.00 | 16,430.00 | 16,580.00 | 14,616.61 | 930 |
| 2024-12-10 | 16,050.00 | 16,500.00 | 16,030.00 | 16,430.00 | 14,484.37 | 1,024 |
| 2024-12-09 | 16,700.00 | 16,700.00 | 16,020.00 | 16,180.00 | 14,263.98 | 2,891 |
| 2024-12-06 | 16,980.00 | 16,980.00 | 16,500.00 | 16,700.00 | 14,722.40 | 1,836 |
| 2024-12-05 | 17,190.00 | 17,190.00 | 16,650.00 | 16,980.00 | 14,969.24 | 1,256 |
| 2024-12-04 | 16,510.00 | 17,100.00 | 16,510.00 | 16,990.00 | 14,978.06 | 770 |
| 2024-12-03 | 16,970.00 | 17,230.00 | 16,800.00 | 16,860.00 | 14,863.45 | 1,245 |
| 2024-12-02 | 17,020.00 | 17,020.00 | 16,950.00 | 16,970.00 | 14,960.43 | 1,099 |
| 2024-11-29 | 17,090.00 | 17,100.00 | 16,940.00 | 17,020.00 | 15,004.50 | 813 |
| 2024-11-28 | 17,190.00 | 17,190.00 | 17,080.00 | 17,090.00 | 15,066.22 | 865 |
| 2024-11-27 | 17,230.00 | 17,230.00 | 17,060.00 | 17,180.00 | 15,145.56 | 769 |
| 2024-11-26 | 17,010.00 | 17,230.00 | 16,950.00 | 17,200.00 | 15,163.19 | 1,653 |
| 2024-11-25 | 17,010.00 | 17,190.00 | 16,890.00 | 17,130.00 | 15,101.48 | 1,284 |
| 2024-11-22 | 17,090.00 | 17,090.00 | 16,910.00 | 17,010.00 | 14,995.69 | 1,218 |
| 2024-11-21 | 17,040.00 | 17,320.00 | 16,950.00 | 16,950.00 | 14,942.79 | 2,969 |
| 2024-11-20 | 17,440.00 | 17,440.00 | 17,080.00 | 17,210.00 | 15,172.00 | 527 |
| 2024-11-19 | 17,730.00 | 17,730.00 | 17,060.00 | 17,080.00 | 15,057.40 | 5,775 |
| 2024-11-18 | 17,600.00 | 17,600.00 | 17,270.00 | 17,400.00 | 15,339.51 | 4,206 |
| 2024-11-15 | 17,500.00 | 17,970.00 | 17,200.00 | 17,630.00 | 15,542.27 | 7,640 |
| 2024-11-14 | 18,200.00 | 18,200.00 | 17,910.00 | 18,110.00 | 15,965.43 | 979 |
| 2024-11-13 | 18,200.00 | 18,250.00 | 17,890.00 | 17,890.00 | 15,771.48 | 4,518 |
| 2024-11-12 | 18,100.00 | 18,110.00 | 17,730.00 | 17,890.00 | 15,771.48 | 3,584 |
| 2024-11-11 | 18,340.00 | 18,460.00 | 18,100.00 | 18,100.00 | 15,956.61 | 4,066 |
| 2024-11-08 | 18,200.00 | 18,590.00 | 18,090.00 | 18,330.00 | 16,159.38 | 3,824 |
| 2024-11-07 | 17,890.00 | 18,350.00 | 17,890.00 | 18,200.00 | 16,044.77 | 7,186 |
| 2024-11-06 | 18,000.00 | 18,200.00 | 17,870.00 | 17,870.00 | 15,753.85 | 3,532 |
| 2024-11-05 | 17,980.00 | 17,980.00 | 17,840.00 | 17,940.00 | 15,815.56 | 2,315 |
| 2024-11-04 | 17,960.00 | 17,990.00 | 17,820.00 | 17,900.00 | 15,780.30 | 395 |
| 2024-11-01 | 17,910.00 | 17,930.00 | 17,650.00 | 17,920.00 | 15,797.93 | 888 |
| 2024-10-31 | 17,660.00 | 17,790.00 | 17,660.00 | 17,770.00 | 15,665.69 | 1,240 |
| 2024-10-30 | 17,850.00 | 17,900.00 | 17,680.00 | 17,740.00 | 15,639.24 | 812 |
| 2024-10-29 | 17,700.00 | 17,840.00 | 17,580.00 | 17,840.00 | 15,727.40 | 2,223 |
| 2024-10-28 | 17,650.00 | 17,800.00 | 17,580.00 | 17,700.00 | 15,603.98 | 1,595 |
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.