Jinro Distillers Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17,680.00 | 17,810.00 | 17,510.00 | 17,740.00 | 15,639.24 | 3,260 |
| 2024-10-24 | 17,580.00 | 17,800.00 | 17,580.00 | 17,680.00 | 15,586.35 | 1,978 |
| 2024-10-23 | 17,780.00 | 17,780.00 | 17,650.00 | 17,660.00 | 15,568.72 | 661 |
| 2024-10-22 | 17,680.00 | 17,790.00 | 17,680.00 | 17,780.00 | 15,674.51 | 961 |
| 2024-10-21 | 17,900.00 | 17,900.00 | 17,660.00 | 17,670.00 | 15,577.53 | 908 |
| 2024-10-18 | 17,830.00 | 17,840.00 | 17,700.00 | 17,810.00 | 15,700.95 | 1,799 |
| 2024-10-17 | 17,950.00 | 18,040.00 | 17,750.00 | 17,750.00 | 15,648.06 | 2,751 |
| 2024-10-16 | 17,700.00 | 17,920.00 | 17,610.00 | 17,920.00 | 15,797.93 | 10,664 |
| 2024-10-15 | 17,200.00 | 17,760.00 | 17,170.00 | 17,760.00 | 15,656.87 | 5,729 |
| 2024-10-14 | 17,110.00 | 17,200.00 | 17,110.00 | 17,170.00 | 15,136.74 | 2,337 |
| 2024-10-11 | 16,960.00 | 17,150.00 | 16,960.00 | 17,090.00 | 15,066.22 | 258 |
| 2024-10-10 | 17,000.00 | 17,110.00 | 16,960.00 | 17,080.00 | 15,057.40 | 745 |
| 2024-10-08 | 16,790.00 | 17,160.00 | 16,790.00 | 16,960.00 | 14,951.61 | 679 |
| 2024-10-07 | 16,880.00 | 16,880.00 | 16,560.00 | 16,820.00 | 14,828.19 | 2,301 |
| 2024-10-04 | 17,010.00 | 17,010.00 | 16,800.00 | 16,830.00 | 14,837.00 | 1,905 |
| 2024-10-02 | 17,030.00 | 17,190.00 | 16,900.00 | 17,010.00 | 14,995.69 | 1,399 |
| 2024-09-30 | 17,170.00 | 17,350.00 | 17,100.00 | 17,200.00 | 15,163.19 | 232 |
| 2024-09-27 | 17,490.00 | 17,490.00 | 17,170.00 | 17,170.00 | 15,136.74 | 1,428 |
| 2024-09-26 | 17,360.00 | 17,400.00 | 17,220.00 | 17,320.00 | 15,268.98 | 1,544 |
| 2024-09-25 | 17,410.00 | 17,540.00 | 17,360.00 | 17,360.00 | 15,304.24 | 1,388 |
| 2024-09-24 | 17,490.00 | 17,580.00 | 17,400.00 | 17,500.00 | 15,427.66 | 1,117 |
| 2024-09-23 | 17,420.00 | 17,500.00 | 17,360.00 | 17,490.00 | 15,418.85 | 2,411 |
| 2024-09-20 | 17,550.00 | 17,600.00 | 17,420.00 | 17,420.00 | 15,357.14 | 2,968 |
| 2024-09-19 | 17,390.00 | 17,590.00 | 17,350.00 | 17,550.00 | 15,471.74 | 2,859 |
| 2024-09-13 | 17,380.00 | 17,420.00 | 17,300.00 | 17,390.00 | 15,330.69 | 1,272 |
| 2024-09-12 | 17,310.00 | 17,420.00 | 17,250.00 | 17,290.00 | 15,242.53 | 2,367 |
| 2024-09-11 | 17,360.00 | 17,470.00 | 17,260.00 | 17,310.00 | 15,260.16 | 1,479 |
| 2024-09-10 | 17,440.00 | 17,440.00 | 17,200.00 | 17,360.00 | 15,304.24 | 2,887 |
| 2024-09-09 | 17,000.00 | 17,190.00 | 17,000.00 | 17,170.00 | 15,136.74 | 1,486 |
| 2024-09-06 | 17,400.00 | 17,400.00 | 17,070.00 | 17,240.00 | 15,198.45 | 2,165 |
| 2024-09-05 | 17,330.00 | 17,440.00 | 17,310.00 | 17,400.00 | 15,339.51 | 2,290 |
| 2024-09-04 | 17,300.00 | 17,370.00 | 17,000.00 | 17,360.00 | 15,304.24 | 3,776 |
| 2024-09-03 | 17,470.00 | 17,470.00 | 17,180.00 | 17,370.00 | 15,313.06 | 3,063 |
| 2024-09-02 | 17,240.00 | 17,270.00 | 17,150.00 | 17,250.00 | 15,207.27 | 6,363 |
| 2024-08-30 | 17,000.00 | 17,270.00 | 17,000.00 | 17,230.00 | 15,189.64 | 1,261 |
| 2024-08-29 | 17,010.00 | 17,100.00 | 16,920.00 | 17,050.00 | 15,030.95 | 2,692 |
| 2024-08-28 | 17,310.00 | 17,350.00 | 16,920.00 | 16,920.00 | 14,916.35 | 2,867 |
| 2024-08-27 | 17,350.00 | 17,350.00 | 17,210.00 | 17,310.00 | 15,260.16 | 2,722 |
| 2024-08-26 | 17,260.00 | 17,400.00 | 17,210.00 | 17,260.00 | 15,216.08 | 4,792 |
| 2024-08-23 | 17,310.00 | 17,320.00 | 17,140.00 | 17,260.00 | 15,216.08 | 3,755 |
| 2024-08-22 | 17,120.00 | 17,320.00 | 16,980.00 | 17,320.00 | 15,268.98 | 3,205 |
| 2024-08-21 | 17,200.00 | 17,290.00 | 16,780.00 | 17,290.00 | 15,242.53 | 4,833 |
| 2024-08-20 | 17,160.00 | 17,210.00 | 16,780.00 | 17,200.00 | 15,163.19 | 5,180 |
| 2024-08-19 | 16,550.00 | 17,780.00 | 16,510.00 | 17,090.00 | 15,066.22 | 26,659 |
| 2024-08-16 | 16,040.00 | 16,500.00 | 16,010.00 | 16,500.00 | 14,546.08 | 14,473 |
| 2024-08-14 | 15,990.00 | 16,010.00 | 15,920.00 | 15,970.00 | 14,078.84 | 868 |
| 2024-08-13 | 15,980.00 | 15,980.00 | 15,860.00 | 15,970.00 | 14,078.84 | 457 |
| 2024-08-12 | 16,000.00 | 16,000.00 | 15,860.00 | 15,980.00 | 14,087.66 | 250 |
| 2024-08-09 | 15,740.00 | 15,900.00 | 15,700.00 | 15,850.00 | 13,973.05 | 370 |
| 2024-08-08 | 15,960.00 | 15,960.00 | 15,610.00 | 15,740.00 | 13,876.08 | 2,779 |
| 2024-08-07 | 15,600.00 | 15,900.00 | 15,550.00 | 15,840.00 | 13,964.24 | 7,160 |
| 2024-08-06 | 15,600.00 | 15,800.00 | 15,510.00 | 15,550.00 | 13,708.58 | 2,346 |
| 2024-08-05 | 16,110.00 | 16,110.00 | 15,210.00 | 15,500.00 | 13,664.50 | 15,220 |
| 2024-08-02 | 16,260.00 | 16,370.00 | 16,150.00 | 16,170.00 | 14,255.16 | 950 |
| 2024-08-01 | 16,270.00 | 16,300.00 | 16,020.00 | 16,260.00 | 14,334.50 | 3,491 |
| 2024-07-31 | 16,260.00 | 16,260.00 | 16,080.00 | 16,210.00 | 14,290.42 | 757 |
| 2024-07-30 | 16,200.00 | 16,300.00 | 16,030.00 | 16,260.00 | 14,334.50 | 2,109 |
| 2024-07-29 | 15,930.00 | 16,270.00 | 15,930.00 | 16,210.00 | 14,290.42 | 1,182 |
| 2024-07-26 | 16,240.00 | 16,300.00 | 15,930.00 | 16,100.00 | 14,193.45 | 1,860 |
| 2024-07-25 | 16,110.00 | 16,360.00 | 16,000.00 | 16,260.00 | 14,334.50 | 3,634 |
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.