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
2024-01-301,977.001,988.001,977.001,988.001,810.3416,338
2024-01-291,949.001,999.001,924.001,977.001,800.3366,540
2024-01-261,928.001,950.001,921.001,949.001,774.8360,682
2024-01-252,000.002,000.001,925.001,928.001,755.7168,987
2024-01-242,010.002,020.002,000.002,000.001,821.276,706
2024-01-231,998.002,020.001,993.002,000.001,821.2712,905
2024-01-221,987.002,000.001,985.001,998.001,819.4511,161
2024-01-191,933.001,975.001,933.001,967.001,791.2218,173
2024-01-181,938.001,943.001,921.001,932.001,759.3511,530
2024-01-171,970.001,970.001,940.001,943.001,769.3636,941
2024-01-161,987.001,987.001,950.001,975.001,798.5022,846
2024-01-152,005.002,020.001,987.001,987.001,809.437,292
2024-01-122,055.002,070.001,985.002,025.001,844.0442,257
2024-01-112,030.002,085.002,025.002,055.001,871.3630,581
2024-01-102,075.002,075.002,020.002,025.001,844.0437,654
2024-01-092,095.002,110.002,075.002,075.001,889.5711,401
2024-01-082,135.002,150.002,095.002,095.001,907.7818,070
2024-01-052,120.002,150.002,105.002,135.001,944.2113,857
2024-01-042,120.002,130.002,110.002,120.001,930.5510,713
2024-01-032,055.002,230.002,055.002,120.001,930.5528,841
2024-01-022,035.002,070.002,030.002,055.001,871.3632,349
2023-12-282,085.002,085.002,020.002,035.001,853.1429,292
2023-12-272,110.002,110.002,065.002,085.001,898.679,776
2023-12-262,105.002,125.002,065.002,110.001,875.9113,946
2023-12-222,095.002,100.002,050.002,080.001,849.2419,469
2023-12-212,100.002,140.002,060.002,080.001,849.2424,627
2023-12-202,115.002,125.002,070.002,085.001,853.6815,319
2023-12-192,105.002,175.002,090.002,115.001,880.3517,390
2023-12-182,140.002,160.002,085.002,085.001,853.6815,554
2023-12-152,145.002,145.002,095.002,140.001,902.5812,204
2023-12-142,090.002,110.002,075.002,100.001,867.026,083
2023-12-132,130.002,150.002,090.002,090.001,858.1315,244
2023-12-122,120.002,135.002,085.002,130.001,893.6912,791
2023-12-112,170.002,190.002,080.002,080.001,849.2443,073
2023-12-082,055.002,170.002,045.002,170.001,929.2519,139
2023-12-072,105.002,115.002,050.002,055.001,827.0114,053
2023-12-062,105.002,130.002,085.002,125.001,889.2413,017
2023-12-052,130.002,200.002,120.002,125.001,889.2419,328
2023-12-042,175.002,195.002,130.002,130.001,893.6930,214
2023-12-012,195.002,215.002,180.002,195.001,951.4816,160
2023-11-302,190.002,235.002,190.002,215.001,969.2614,191
2023-11-292,200.002,220.002,195.002,215.001,969.267,782
2023-11-282,180.002,220.002,165.002,220.001,973.7123,964
2023-11-272,170.002,185.002,150.002,185.001,942.5915,702
2023-11-242,170.002,180.002,150.002,170.001,929.2514,898
2023-11-232,145.002,175.002,135.002,170.001,929.2515,607
2023-11-222,105.002,180.002,105.002,150.001,911.4718,127
2023-11-212,110.002,160.002,110.002,150.001,911.4711,374
2023-11-202,225.002,250.002,110.002,110.001,875.9166,706
2023-11-172,055.002,190.002,050.002,165.001,924.8148,373
2023-11-162,060.002,105.002,030.002,055.001,827.0128,271
2023-11-152,035.002,120.002,035.002,060.001,831.4622,116
2023-11-142,045.002,050.002,015.002,035.001,809.2319,198
2023-11-132,090.002,090.002,050.002,050.001,822.577,986
2023-11-122,090.002,090.002,090.002,090.001,858.130
2023-11-102,130.002,130.002,045.002,090.001,858.137,779
2023-11-092,115.002,140.002,110.002,130.001,893.698,633
2023-11-082,060.002,155.002,060.002,115.001,880.3512,599
2023-11-072,070.002,150.002,000.002,060.001,831.4624,738
2023-11-062,055.002,100.002,055.002,070.001,840.3513,584
← NewerPage 12 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.