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
2022-11-282,750.002,750.002,690.002,700.002,337.9936,517
2022-11-252,675.002,715.002,660.002,690.002,329.3331,076
2022-11-242,620.002,670.002,610.002,650.002,294.6934,003
2022-11-232,580.002,665.002,570.002,590.002,242.7455,107
2022-11-222,625.002,625.002,570.002,585.002,238.4132,507
2022-11-212,670.002,700.002,615.002,630.002,277.3773,917
2022-11-182,755.002,755.002,670.002,670.002,312.0181,959
2022-11-172,740.002,760.002,705.002,755.002,385.6140,529
2022-11-162,770.002,770.002,650.002,735.002,368.29114,425
2022-11-152,760.002,820.002,695.002,770.002,398.6038,368
2022-11-142,750.002,770.002,720.002,760.002,389.9423,108
2022-11-132,750.002,750.002,750.002,750.002,381.280
2022-11-112,735.002,815.002,725.002,750.002,381.2858,252
2022-11-102,675.002,740.002,645.002,725.002,359.6353,762
2022-11-092,675.002,740.002,670.002,675.002,316.3417,907
2022-11-082,620.002,685.002,615.002,670.002,312.0132,282
2022-11-072,580.002,630.002,575.002,615.002,264.3822,880
2022-11-042,570.002,580.002,555.002,575.002,229.755,802
2022-11-032,585.002,605.002,560.002,570.002,225.4218,833
2022-11-022,615.002,640.002,580.002,585.002,238.4118,851
2022-11-012,580.002,680.002,570.002,615.002,264.3820,743
2022-10-312,580.002,615.002,550.002,555.002,212.4328,687
2022-10-282,630.002,640.002,580.002,580.002,234.0816,968
2022-10-272,545.002,645.002,545.002,630.002,277.3721,167
2022-10-262,645.002,645.002,540.002,540.002,199.4439,755
2022-10-252,640.002,680.002,605.002,650.002,294.6923,698
2022-10-242,640.002,710.002,600.002,605.002,255.7235,921
2022-10-212,595.002,710.002,585.002,640.002,286.0359,279
2022-10-202,645.002,715.002,605.002,620.002,268.7146,181
2022-10-192,660.002,760.002,630.002,635.002,281.7059,654
2022-10-182,565.002,690.002,565.002,660.002,303.3557,689
2022-10-172,435.002,565.002,435.002,565.002,221.0937,350
2022-10-142,470.002,510.002,400.002,435.002,108.5240,638
2022-10-132,405.002,435.002,365.002,395.002,073.8837,732
2022-10-122,375.002,415.002,360.002,405.002,082.5473,792
2022-10-112,450.002,460.002,340.002,400.002,078.2157,307
2022-10-072,550.002,605.002,355.002,460.002,130.17101,437
2022-10-062,430.002,610.002,420.002,550.002,208.1053,663
2022-10-052,450.002,480.002,370.002,415.002,091.20106,328
2022-10-042,500.002,500.002,405.002,440.002,112.85122,260
2022-10-032,500.002,500.002,500.002,500.002,164.800
2022-09-302,460.002,510.002,340.002,500.002,164.8040,055
2022-09-292,415.002,600.002,415.002,460.002,130.1765,226
2022-09-282,395.002,690.002,350.002,390.002,069.55378,313
2022-09-272,265.002,400.002,255.002,400.002,078.2186,818
2022-09-262,535.002,545.002,285.002,340.002,026.26112,372
2022-09-232,580.002,585.002,550.002,560.002,216.7624,730
2022-09-222,560.002,595.002,475.002,580.002,234.0857,464
2022-09-212,570.002,610.002,550.002,560.002,216.7630,202
2022-09-202,535.002,615.002,535.002,570.002,225.4245,323
2022-09-192,590.002,605.002,510.002,545.002,203.7778,387
2022-09-162,665.002,670.002,610.002,620.002,268.7162,009
2022-09-152,660.002,740.002,660.002,695.002,333.6670,954
2022-09-142,720.002,720.002,560.002,660.002,303.3588,617
2022-09-132,680.002,750.002,675.002,750.002,381.2875,917
2022-09-082,630.002,730.002,615.002,675.002,316.3468,484
2022-09-072,660.002,695.002,630.002,630.002,277.3761,219
2022-09-062,630.002,665.002,575.002,660.002,303.3582,728
2022-09-052,650.002,745.002,575.002,630.002,277.37154,133
2022-09-042,675.002,675.002,675.002,675.002,316.340
← NewerPage 17 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.