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
2023-05-113,025.003,025.002,960.002,960.002,631.6119,062
2023-05-103,025.003,060.002,985.003,025.002,689.4025,970
2023-05-093,010.003,125.003,005.003,025.002,689.4031,482
2023-05-082,980.003,050.002,950.003,025.002,689.4038,065
2023-05-043,185.003,185.002,980.002,980.002,649.3956,157
2023-05-033,135.003,245.003,135.003,215.002,858.3263,882
2023-05-023,000.003,135.003,000.003,135.002,787.1959,157
2023-04-283,025.003,055.002,965.003,000.002,667.1770,174
2023-04-272,900.003,000.002,835.002,995.002,662.7280,160
2023-04-262,845.002,940.002,815.002,935.002,609.3835,297
2023-04-252,830.002,875.002,805.002,845.002,529.3782,271
2023-04-242,835.002,845.002,800.002,845.002,529.3752,916
2023-04-232,860.002,860.002,860.002,860.002,542.700
2023-04-213,005.003,020.002,860.002,860.002,542.70129,439
2023-04-203,160.003,165.003,030.003,035.002,698.2974,244
2023-04-193,285.003,320.003,125.003,130.002,782.7566,102
2023-04-183,275.003,310.003,205.003,285.002,920.5577,154
2023-04-173,210.003,280.003,160.003,275.002,911.6696,313
2023-04-143,185.003,210.003,175.003,175.002,822.7553,284
2023-04-133,150.003,185.003,115.003,185.002,831.6491,891
2023-04-123,125.003,190.003,105.003,175.002,822.7532,723
2023-04-113,140.003,170.003,095.003,095.002,751.6350,002
2023-04-103,090.003,140.003,020.003,110.002,764.9752,288
2023-04-093,090.003,090.003,090.003,090.002,747.180
2023-04-073,075.003,110.003,025.003,090.002,747.1838,717
2023-04-063,060.003,120.003,035.003,075.002,733.8566,922
2023-04-053,085.003,160.002,885.003,130.002,782.75170,990
2023-04-043,020.003,130.003,005.003,070.002,729.40143,225
2023-04-032,820.003,035.002,815.003,020.002,684.95228,415
2023-04-022,810.002,810.002,810.002,810.002,498.250
2023-03-312,770.002,820.002,695.002,810.002,498.2576,967
2023-03-302,775.002,800.002,755.002,770.002,462.6919,578
2023-03-292,765.002,790.002,745.002,775.002,467.1311,199
2023-03-282,725.002,765.002,710.002,740.002,436.0113,022
2023-03-272,735.002,735.002,705.002,735.002,431.5722,012
2023-03-262,710.002,710.002,710.002,710.002,409.340
2023-03-242,650.002,710.002,635.002,710.002,409.3419,801
2023-03-232,725.002,725.002,645.002,645.002,351.5523,364
2023-03-222,760.002,775.002,730.002,730.002,427.1211,711
2023-03-212,710.002,835.002,710.002,760.002,453.8020,295
2023-03-202,715.002,740.002,705.002,710.002,409.3418,640
2023-03-172,700.002,755.002,690.002,715.002,413.7913,266
2023-03-162,735.002,740.002,700.002,700.002,400.4519,642
2023-03-152,645.002,785.002,645.002,730.002,427.1241,764
2023-03-142,725.002,735.002,510.002,675.002,378.2341,266
2023-03-132,720.002,800.002,715.002,760.002,453.8037,942
2023-03-122,840.002,840.002,840.002,840.002,524.920
2023-03-102,900.002,900.002,840.002,840.002,524.9235,352
2023-03-092,930.002,930.002,890.002,930.002,604.9436,189
2023-03-082,940.002,940.002,920.002,930.002,604.9416,698
2023-03-072,950.002,955.002,915.002,940.002,613.8312,710
2023-03-062,945.002,990.002,920.002,950.002,622.7225,738
2023-03-032,970.002,985.002,920.002,920.002,596.0439,195
2023-03-022,945.002,970.002,930.002,970.002,640.5062,254
2023-03-012,925.002,925.002,925.002,925.002,600.490
2023-02-282,960.002,960.002,900.002,925.002,600.4938,322
2023-02-272,895.002,980.002,870.002,960.002,631.6164,613
2023-02-242,795.002,950.002,795.002,895.002,573.82558
2023-02-232,715.002,800.002,715.002,795.002,484.9111
2023-02-222,770.002,785.002,620.002,740.002,436.0133,405
← NewerPage 15 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.