Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 088790.KO stock page

Jindo.Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,200.002,315.002,190.002,245.002,044.3845,738
2024-04-262,235.002,245.002,155.002,190.001,994.2928,441
2024-04-252,270.002,275.002,195.002,240.002,039.8234,430
2024-04-242,345.002,345.002,220.002,275.002,071.7063,149
2024-04-232,350.002,350.002,330.002,345.002,135.4421,015
2024-04-222,335.002,350.002,290.002,350.002,139.9937,557
2024-04-192,350.002,360.002,315.002,345.002,135.4424,550
2024-04-182,335.002,350.002,285.002,350.002,139.9930,449
2024-04-172,290.002,335.002,245.002,335.002,126.3361,778
2024-04-162,320.002,320.002,245.002,290.002,085.3648,328
2024-04-152,270.002,325.002,250.002,320.002,112.6759,491
2024-04-122,230.002,310.002,230.002,270.002,067.1430,593
2024-04-112,275.002,275.002,230.002,230.002,030.7222,033
2024-04-092,280.002,280.002,250.002,275.002,071.7025,222
2024-04-082,310.002,310.002,240.002,280.002,076.2535,352
2024-04-052,290.002,320.002,230.002,310.002,103.5749,366
2024-04-042,215.002,330.002,195.002,320.002,112.6794,371
2024-04-032,175.002,320.002,150.002,215.002,017.06149,372
2024-04-022,205.002,335.002,150.002,175.001,980.63214,942
2024-04-012,085.002,170.002,085.002,165.001,971.5367,804
2024-03-292,070.002,150.002,070.002,085.001,898.6725,896
2024-03-282,090.002,125.002,080.002,095.001,907.7824,586
2024-03-272,160.002,160.002,075.002,090.001,903.2316,479
2024-03-262,120.002,170.002,100.002,160.001,966.9732,507
2024-03-252,140.002,145.002,090.002,135.001,944.2126,924
2024-03-222,085.002,140.002,065.002,140.001,948.7637,153
2024-03-211,978.002,145.001,978.002,085.001,898.6740,689
2024-03-201,986.002,010.001,975.001,977.001,800.3345,978
2024-03-192,000.002,035.001,955.001,986.001,808.5223,312
2024-03-182,075.002,075.002,015.002,015.001,834.9323,599
2024-03-152,060.002,085.002,055.002,085.001,898.6710,954
2024-03-142,075.002,095.002,040.002,085.001,898.6730,260
2024-03-132,070.002,110.002,070.002,095.001,907.7816,335
2024-03-122,090.002,125.002,075.002,110.001,921.4410,778
2024-03-112,075.002,100.002,075.002,100.001,912.3311,238
2024-03-082,120.002,120.002,085.002,085.001,898.6715,508
2024-03-072,120.002,170.002,090.002,120.001,930.5524,578
2024-03-062,155.002,170.002,095.002,150.001,957.8717,689
2024-03-052,160.002,180.002,060.002,180.001,985.1942,934
2024-03-042,120.002,185.002,100.002,180.001,985.1930,416
2024-02-292,135.002,140.002,090.002,120.001,930.5513,344
2024-02-282,100.002,150.002,090.002,135.001,944.2112,322
2024-02-272,095.002,120.002,075.002,120.001,930.5516,967
2024-02-262,060.002,095.002,035.002,095.001,907.7825,380
2024-02-232,090.002,120.002,055.002,060.001,875.9128,779
2024-02-222,145.002,150.002,090.002,090.001,903.2325,947
2024-02-212,135.002,160.002,130.002,150.001,957.8721,315
2024-02-202,105.002,145.002,090.002,135.001,944.2118,691
2024-02-192,055.002,110.002,050.002,110.001,921.4433,586
2024-02-161,980.002,060.001,980.002,055.001,871.3639,584
2024-02-151,986.002,000.001,968.001,984.001,806.7068,293
2024-02-141,980.002,005.001,962.001,986.001,808.5249,552
2024-02-131,977.001,996.001,956.001,962.001,786.6777,358
2024-02-081,991.001,997.001,970.001,977.001,800.3310,441
2024-02-071,979.001,989.001,960.001,960.001,784.8513,743
2024-02-061,984.002,010.001,978.001,979.001,802.1518,568
2024-02-052,025.002,040.001,962.001,979.001,802.1541,754
2024-02-022,040.002,070.002,020.002,025.001,844.0412,813
2024-02-011,961.002,045.001,953.002,040.001,857.7034,217
2024-01-311,988.001,997.001,976.001,980.001,803.0615,641
← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-2730.0000 KRW
2023-12-2750.0000 KRW
2022-12-2870.0000 KRW
2021-12-2940.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.