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
2023-02-212,750.002,800.002,750.002,770.002,462.6915,469
2023-02-202,715.002,745.002,700.002,745.002,440.46296
2023-02-172,735.002,755.002,710.002,715.002,413.7918,412
2023-02-162,695.002,735.002,690.002,730.002,427.12258
2023-02-152,670.002,715.002,635.002,710.002,409.3441,065
2023-02-142,715.002,715.002,680.002,695.002,396.0110
2023-02-132,725.002,740.002,700.002,715.002,413.7910,589
2023-02-102,760.002,765.002,725.002,725.002,422.6864
2023-02-092,765.002,765.002,740.002,760.002,453.8071
2023-02-082,765.002,765.002,745.002,755.002,449.351
2023-02-072,785.002,790.002,760.002,760.002,453.80162
2023-02-062,765.002,825.002,735.002,815.002,502.6920,136
2023-02-032,800.002,810.002,765.002,765.002,458.242,003
2023-02-022,755.002,815.002,755.002,795.002,484.9114
2023-02-012,765.002,790.002,730.002,790.002,480.47415
2023-01-312,695.002,940.002,675.002,750.002,444.91309
2023-01-302,705.002,740.002,685.002,695.002,396.0117,882
2023-01-272,710.002,735.002,690.002,695.002,396.011
2023-01-262,690.002,725.002,680.002,710.002,409.3434
2023-01-252,700.002,710.002,675.002,675.002,378.2329
2023-01-202,675.002,705.002,645.002,700.002,400.4529,305
2023-01-192,710.002,720.002,660.002,675.002,378.2328,056
2023-01-182,700.002,730.002,670.002,720.002,418.2332,257
2023-01-172,705.002,735.002,700.002,700.002,400.4543,541
2023-01-162,715.002,725.002,695.002,705.002,404.9032,925
2023-01-152,725.002,725.002,725.002,725.002,422.680
2023-01-132,750.002,800.002,695.002,725.002,422.6866,401
2023-01-122,770.002,780.002,710.002,750.002,444.9166,356
2023-01-112,745.002,855.002,715.002,760.002,453.80196,855
2023-01-102,725.002,790.002,695.002,730.002,427.1242,686
2023-01-092,705.002,740.002,695.002,725.002,422.6824,731
2023-01-082,725.002,725.002,725.002,725.002,422.680
2023-01-062,715.002,765.002,700.002,725.002,422.6824,949
2023-01-052,700.002,755.002,675.002,715.002,413.7938,518
2023-01-042,555.002,775.002,555.002,675.002,378.2379,130
2023-01-032,595.002,605.002,500.002,585.002,298.2141,322
2023-01-022,595.002,635.002,595.002,605.002,315.9934,328
2022-12-292,715.002,720.002,635.002,635.002,342.6624,909
2022-12-282,715.002,745.002,700.002,745.002,440.4613,156
2022-12-272,670.002,695.002,630.002,690.002,329.3348,799
2022-12-262,760.002,760.002,670.002,695.002,333.6642,596
2022-12-232,785.002,785.002,740.002,760.002,389.9432,367
2022-12-222,735.002,775.002,735.002,770.002,398.6021,296
2022-12-212,715.002,740.002,680.002,735.002,368.2923,714
2022-12-202,775.002,790.002,670.002,740.002,372.6230,232
2022-12-192,760.002,795.002,735.002,790.002,415.9235,243
2022-12-162,840.002,865.002,770.002,790.002,415.9242,826
2022-12-152,860.002,880.002,855.002,865.002,480.8651,284
2022-12-142,800.002,915.002,795.002,855.002,472.2068,295
2022-12-132,830.002,830.002,720.002,800.002,424.5836,244
2022-12-122,840.002,890.002,810.002,830.002,450.5656,704
2022-12-092,745.002,835.002,745.002,810.002,433.2431,319
2022-12-082,920.002,925.002,740.002,745.002,376.9569,423
2022-12-072,835.002,980.002,805.002,930.002,537.15157,024
2022-12-062,745.002,925.002,650.002,895.002,506.8497,724
2022-12-052,790.002,825.002,735.002,750.002,381.2831,670
2022-12-022,815.002,830.002,785.002,815.002,437.5739,578
2022-12-012,915.002,915.002,795.002,815.002,437.5749,928
2022-11-302,825.002,825.002,730.002,795.002,420.2560,987
2022-11-292,630.002,740.002,630.002,740.002,372.6237,917
← NewerPage 16 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.