Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,908.00 | 1,938.00 | 1,900.00 | 1,938.00 | 1,764.81 | 13,163 |
| 2024-07-24 | 1,923.00 | 1,935.00 | 1,900.00 | 1,922.00 | 1,750.24 | 36,979 |
| 2024-07-23 | 1,939.00 | 1,950.00 | 1,909.00 | 1,923.00 | 1,751.15 | 14,368 |
| 2024-07-22 | 1,982.00 | 1,982.00 | 1,927.00 | 1,959.00 | 1,783.93 | 37,597 |
| 2024-07-19 | 1,994.00 | 2,010.00 | 1,969.00 | 1,982.00 | 1,804.88 | 5,224 |
| 2024-07-18 | 1,941.00 | 2,010.00 | 1,941.00 | 2,010.00 | 1,830.38 | 27,336 |
| 2024-07-17 | 1,959.00 | 1,990.00 | 1,959.00 | 1,986.00 | 1,808.52 | 11,329 |
| 2024-07-16 | 1,950.00 | 1,986.00 | 1,944.00 | 1,959.00 | 1,783.93 | 11,652 |
| 2024-07-15 | 1,965.00 | 1,965.00 | 1,941.00 | 1,950.00 | 1,775.74 | 9,258 |
| 2024-07-12 | 1,933.00 | 2,000.00 | 1,933.00 | 1,966.00 | 1,790.31 | 14,913 |
| 2024-07-11 | 1,930.00 | 1,977.00 | 1,872.00 | 1,950.00 | 1,775.74 | 31,317 |
| 2024-07-10 | 1,924.00 | 1,983.00 | 1,905.00 | 1,930.00 | 1,757.53 | 42,896 |
| 2024-07-09 | 1,890.00 | 1,932.00 | 1,887.00 | 1,909.00 | 1,738.40 | 52,474 |
| 2024-07-08 | 1,905.00 | 1,905.00 | 1,868.00 | 1,890.00 | 1,721.10 | 58,693 |
| 2024-07-05 | 1,923.00 | 1,923.00 | 1,903.00 | 1,905.00 | 1,734.76 | 33,647 |
| 2024-07-04 | 1,910.00 | 1,934.00 | 1,910.00 | 1,923.00 | 1,751.15 | 20,279 |
| 2024-07-03 | 1,953.00 | 1,953.00 | 1,900.00 | 1,920.00 | 1,748.42 | 87,195 |
| 2024-07-02 | 1,932.00 | 1,963.00 | 1,932.00 | 1,953.00 | 1,778.47 | 30,919 |
| 2024-07-01 | 1,965.00 | 1,974.00 | 1,955.00 | 1,963.00 | 1,787.58 | 40,533 |
| 2024-06-28 | 1,950.00 | 1,980.00 | 1,942.00 | 1,965.00 | 1,789.40 | 23,583 |
| 2024-06-27 | 1,972.00 | 1,972.00 | 1,952.00 | 1,952.00 | 1,777.56 | 16,549 |
| 2024-06-26 | 1,995.00 | 1,997.00 | 1,950.00 | 1,972.00 | 1,795.77 | 32,639 |
| 2024-06-25 | 1,978.00 | 2,005.00 | 1,958.00 | 1,997.00 | 1,818.54 | 29,617 |
| 2024-06-24 | 1,997.00 | 2,010.00 | 1,920.00 | 1,978.00 | 1,801.24 | 54,899 |
| 2024-06-21 | 1,997.00 | 2,045.00 | 1,992.00 | 2,010.00 | 1,830.38 | 65,674 |
| 2024-06-20 | 2,075.00 | 2,075.00 | 2,000.00 | 2,000.00 | 1,821.27 | 104,152 |
| 2024-06-19 | 2,100.00 | 2,110.00 | 2,065.00 | 2,075.00 | 1,889.57 | 27,343 |
| 2024-06-18 | 2,115.00 | 2,115.00 | 2,080.00 | 2,110.00 | 1,921.44 | 29,755 |
| 2024-06-17 | 2,140.00 | 2,150.00 | 2,105.00 | 2,125.00 | 1,935.10 | 41,947 |
| 2024-06-14 | 2,150.00 | 2,180.00 | 2,150.00 | 2,150.00 | 1,957.87 | 13,707 |
| 2024-06-13 | 2,175.00 | 2,185.00 | 2,150.00 | 2,180.00 | 1,985.19 | 14,575 |
| 2024-06-12 | 2,190.00 | 2,190.00 | 2,150.00 | 2,185.00 | 1,989.74 | 17,422 |
| 2024-06-11 | 2,195.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,003.40 | 22,468 |
| 2024-06-10 | 2,220.00 | 2,220.00 | 2,155.00 | 2,195.00 | 1,998.84 | 31,789 |
| 2024-06-07 | 2,285.00 | 2,290.00 | 2,205.00 | 2,235.00 | 2,035.27 | 47,038 |
| 2024-06-05 | 2,260.00 | 2,335.00 | 2,175.00 | 2,310.00 | 2,103.57 | 60,808 |
| 2024-06-04 | 2,210.00 | 2,270.00 | 2,150.00 | 2,260.00 | 2,058.04 | 65,162 |
| 2024-06-03 | 2,200.00 | 2,230.00 | 2,155.00 | 2,210.00 | 2,012.50 | 64,495 |
| 2024-05-31 | 2,220.00 | 2,305.00 | 2,205.00 | 2,245.00 | 2,044.38 | 30,261 |
| 2024-05-30 | 2,260.00 | 2,260.00 | 2,200.00 | 2,245.00 | 2,044.38 | 26,917 |
| 2024-05-29 | 2,280.00 | 2,310.00 | 2,270.00 | 2,270.00 | 2,067.14 | 17,050 |
| 2024-05-28 | 2,335.00 | 2,365.00 | 2,300.00 | 2,300.00 | 2,094.46 | 21,282 |
| 2024-05-27 | 2,355.00 | 2,355.00 | 2,300.00 | 2,335.00 | 2,126.33 | 19,235 |
| 2024-05-24 | 2,405.00 | 2,430.00 | 2,355.00 | 2,355.00 | 2,144.55 | 19,186 |
| 2024-05-23 | 2,390.00 | 2,405.00 | 2,365.00 | 2,405.00 | 2,190.08 | 13,373 |
| 2024-05-22 | 2,355.00 | 2,415.00 | 2,335.00 | 2,390.00 | 2,176.42 | 16,676 |
| 2024-05-21 | 2,300.00 | 2,355.00 | 2,245.00 | 2,355.00 | 2,144.55 | 38,745 |
| 2024-05-20 | 2,435.00 | 2,435.00 | 2,300.00 | 2,300.00 | 2,094.46 | 50,373 |
| 2024-05-17 | 2,375.00 | 2,530.00 | 2,350.00 | 2,470.00 | 2,249.27 | 78,804 |
| 2024-05-16 | 2,450.00 | 2,465.00 | 2,340.00 | 2,380.00 | 2,167.31 | 49,347 |
| 2024-05-14 | 2,475.00 | 2,475.00 | 2,315.00 | 2,440.00 | 2,221.95 | 70,795 |
| 2024-05-13 | 2,520.00 | 2,530.00 | 2,480.00 | 2,500.00 | 2,276.59 | 35,325 |
| 2024-05-10 | 2,445.00 | 2,525.00 | 2,445.00 | 2,520.00 | 2,294.80 | 41,234 |
| 2024-05-09 | 2,445.00 | 2,500.00 | 2,420.00 | 2,470.00 | 2,249.27 | 57,379 |
| 2024-05-08 | 2,415.00 | 2,460.00 | 2,390.00 | 2,445.00 | 2,226.50 | 47,082 |
| 2024-05-07 | 2,380.00 | 2,415.00 | 2,380.00 | 2,415.00 | 2,199.18 | 75,709 |
| 2024-05-03 | 2,370.00 | 2,395.00 | 2,360.00 | 2,380.00 | 2,167.31 | 36,764 |
| 2024-05-02 | 2,420.00 | 2,420.00 | 2,345.00 | 2,370.00 | 2,158.21 | 81,443 |
| 2024-04-30 | 2,255.00 | 2,420.00 | 2,255.00 | 2,420.00 | 2,203.74 | 91,183 |
| 2024-04-29 | 2,200.00 | 2,315.00 | 2,190.00 | 2,245.00 | 2,044.38 | 45,738 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.