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
2022-09-022,720.002,720.002,600.002,675.002,316.34125,083
2022-09-012,760.002,805.002,745.002,745.002,376.9556,971
2022-08-312,755.002,830.002,750.002,760.002,389.9473,648
2022-08-302,705.002,780.002,695.002,750.002,381.2872,146
2022-08-292,845.002,845.002,700.002,730.002,363.9667,462
2022-08-262,895.002,960.002,860.002,875.002,489.5286,465
2022-08-252,760.003,000.002,760.002,895.002,506.84150,573
2022-08-242,700.002,760.002,695.002,750.002,381.2848,595
2022-08-232,655.002,725.002,650.002,725.002,359.6368,759
2022-08-222,780.002,810.002,690.002,695.002,333.6688,291
2022-08-192,845.002,885.002,820.002,820.002,441.9064,729
2022-08-182,880.002,930.002,810.002,845.002,463.55143,200
2022-08-173,055.003,060.002,765.002,910.002,519.83162,452
2022-08-163,300.003,310.003,045.003,070.002,658.38106,320
2022-08-123,330.003,335.003,295.003,300.002,857.5417,480
2022-08-113,330.003,370.003,305.003,330.002,883.5232,557
2022-08-103,430.003,465.003,330.003,330.002,883.5226,855
2022-08-093,495.003,535.003,425.003,430.002,970.1120,852
2022-08-083,505.003,540.003,470.003,495.003,026.3933,101
2022-08-073,505.003,505.003,505.003,505.003,035.050
2022-08-053,360.003,520.003,360.003,505.003,035.0560,908
2022-08-043,285.003,440.003,255.003,360.002,909.4953,377
2022-08-033,220.003,540.003,200.003,255.002,818.57132,661
2022-08-023,385.003,415.003,200.003,220.002,788.2737,667
2022-08-013,435.003,435.003,275.003,385.002,931.1442,742
2022-07-293,335.003,435.003,275.003,435.002,974.4459,049
2022-07-283,245.003,380.003,245.003,335.002,887.8535,450
2022-07-273,205.003,280.003,205.003,240.002,805.5828,385
2022-07-263,175.003,240.003,175.003,205.002,775.2813,462
2022-07-253,170.003,200.003,170.003,175.002,749.3017,445
2022-07-223,160.003,215.003,135.003,170.002,744.9719,317
2022-07-213,180.003,220.003,160.003,160.002,736.3119,997
2022-07-203,155.003,220.003,145.003,175.002,749.3021,982
2022-07-193,135.003,175.003,135.003,140.002,718.9919,918
2022-07-183,070.003,180.003,070.003,135.002,714.6632,492
2022-07-153,170.003,170.003,070.003,070.002,658.3831,435
2022-07-143,090.003,195.003,090.003,170.002,744.9755,582
2022-07-133,035.003,125.003,035.003,090.002,675.7049,465
2022-07-123,025.003,240.003,025.003,035.002,628.07188,140
2022-07-112,920.003,085.002,920.003,025.002,619.4169,936
2022-07-082,920.002,965.002,920.002,920.002,528.4948,674
2022-07-072,900.002,945.002,900.002,920.002,528.4931,072
2022-07-062,950.003,240.002,875.002,900.002,511.17346,172
2022-07-052,720.002,920.002,710.002,920.002,528.4966,860
2022-07-042,710.002,755.002,675.002,725.002,359.6376,612
2022-07-032,735.002,735.002,735.002,735.002,368.290
2022-07-012,795.002,810.002,730.002,735.002,368.2959,696
2022-06-302,965.002,980.002,800.002,825.002,446.2396,998
2022-06-292,845.002,940.002,845.002,935.002,541.4881,132
2022-06-282,835.002,910.002,835.002,845.002,463.5559,423
2022-06-272,800.002,850.002,720.002,830.002,450.5691,723
2022-06-242,535.002,715.002,400.002,710.002,346.65131,889
2022-06-232,835.003,240.002,540.002,620.002,268.711,566,391
2022-06-222,835.002,870.002,780.002,850.002,467.8856,711
2022-06-212,710.002,810.002,710.002,810.002,433.2431,546
2022-06-202,835.002,905.002,720.002,720.002,355.3165,969
2022-06-172,845.002,880.002,705.002,835.002,454.8961,039
2022-06-162,900.002,990.002,880.002,900.002,511.1770,179
2022-06-152,935.002,935.002,810.002,900.002,511.1777,193
2022-06-142,935.003,040.002,795.002,965.002,567.4683,560
← NewerPage 18 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.