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
2023-08-032,390.002,445.002,330.002,445.002,173.7427,632
2023-08-022,455.002,455.002,370.002,405.002,138.1833,136
2023-08-012,440.002,455.002,420.002,445.002,173.7428,730
2023-07-312,410.002,455.002,410.002,440.002,169.3017,413
2023-07-282,350.002,400.002,350.002,390.002,124.8416,891
2023-07-272,235.002,350.002,225.002,335.002,075.9550,932
2023-07-262,405.002,430.002,170.002,250.002,000.3881,155
2023-07-252,500.002,500.002,425.002,430.002,160.4142,960
2023-07-242,505.002,520.002,470.002,500.002,222.6432,659
2023-07-212,475.002,515.002,475.002,505.002,227.0916,518
2023-07-202,495.002,525.002,465.002,475.002,200.4126,950
2023-07-192,565.002,580.002,515.002,520.002,240.4221,613
2023-07-182,630.002,655.002,550.002,565.002,280.4324,614
2023-07-172,660.002,665.002,605.002,630.002,338.2234,461
2023-07-142,615.002,675.002,590.002,635.002,342.6640,985
2023-07-132,630.002,660.002,605.002,605.002,315.9936,103
2023-07-122,635.002,655.002,600.002,630.002,338.2227,634
2023-07-112,545.002,600.002,515.002,600.002,311.5540,879
2023-07-102,535.002,560.002,515.002,545.002,262.6530,239
2023-07-072,515.002,550.002,515.002,540.002,258.2035,045
2023-07-062,630.002,640.002,555.002,555.002,271.5427,270
2023-07-052,635.002,650.002,615.002,625.002,333.7746,099
2023-07-042,655.002,685.002,625.002,635.002,342.6655,697
2023-07-032,585.002,650.002,585.002,650.002,356.00130,048
2023-06-302,570.002,585.002,560.002,585.002,298.2167,251
2023-06-292,605.002,625.002,575.002,585.002,298.2167,448
2023-06-282,645.002,660.002,600.002,630.002,338.2240,638
2023-06-272,615.002,720.002,615.002,645.002,351.5537,439
2023-06-262,615.002,615.002,580.002,590.002,302.6653,352
2023-06-232,610.002,630.002,595.002,620.002,329.3329,732
2023-06-222,560.002,640.002,560.002,620.002,329.3341,354
2023-06-212,635.002,675.002,620.002,620.002,329.3329,984
2023-06-202,655.002,665.002,625.002,635.002,342.6626,644
2023-06-192,640.002,655.002,625.002,655.002,360.4430,015
2023-06-162,650.002,650.002,635.002,640.002,347.1121,884
2023-06-152,675.002,675.002,630.002,635.002,342.6659,543
2023-06-142,705.002,715.002,675.002,675.002,378.2330,694
2023-06-132,725.002,730.002,700.002,705.002,404.9024,679
2023-06-122,750.002,755.002,720.002,735.002,431.5732,485
2023-06-112,750.002,750.002,750.002,750.002,444.910
2023-06-092,715.002,750.002,700.002,750.002,444.9127,691
2023-06-082,705.002,720.002,680.002,715.002,413.7940,839
2023-06-072,730.002,740.002,680.002,705.002,404.9064,957
2023-06-052,735.002,750.002,690.002,730.002,427.1259,993
2023-06-022,705.002,760.002,700.002,730.002,427.1247,143
2023-06-012,750.002,790.002,685.002,695.002,396.0192,964
2023-05-312,755.002,820.002,720.002,720.002,418.2375,614
2023-05-302,780.002,790.002,735.002,750.002,444.9146,408
2023-05-262,780.002,800.002,755.002,775.002,467.1345,031
2023-05-252,825.002,830.002,770.002,775.002,467.1331,756
2023-05-242,850.002,850.002,800.002,845.002,529.3741,491
2023-05-232,865.002,890.002,830.002,850.002,533.8165,596
2023-05-222,860.002,910.002,840.002,860.002,542.7043,610
2023-05-212,835.002,835.002,835.002,835.002,520.470
2023-05-192,825.002,870.002,820.002,835.002,520.4729,560
2023-05-182,825.002,845.002,780.002,815.002,502.6960,884
2023-05-172,775.002,840.002,755.002,780.002,471.5890,346
2023-05-162,845.002,895.002,765.002,775.002,467.1375,795
2023-05-152,870.002,890.002,830.002,885.002,564.9337,600
2023-05-122,960.002,970.002,870.002,870.002,551.5933,004
← NewerPage 14 of 21 · 1,243 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.