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
2022-06-133,220.003,265.002,975.003,040.002,632.4069,328
2022-06-103,395.003,395.003,280.003,315.002,870.5368,905
2022-06-093,395.003,395.003,350.003,395.002,939.8052,066
2022-06-083,535.003,535.003,395.003,395.002,939.8056,152
2022-06-073,710.003,710.003,575.003,580.003,100.00102,618
2022-06-033,500.003,765.003,490.003,710.003,212.57154,422
2022-06-023,500.003,500.003,350.003,500.003,030.72109,272
2022-05-313,500.003,535.003,360.003,500.003,030.7294,137
2022-05-303,420.003,500.003,390.003,500.003,030.7254,622
2022-05-273,390.003,500.003,355.003,410.002,952.7962,484
2022-05-263,300.003,390.003,275.003,390.002,935.4752,703
2022-05-253,210.003,325.003,180.003,300.002,857.5460,066
2022-05-243,415.003,425.003,210.003,210.002,779.6184,377
2022-05-233,445.003,500.003,390.003,410.002,952.7952,165
2022-05-203,300.003,560.003,300.003,410.002,952.7992,537
2022-05-193,425.003,425.003,225.003,295.002,853.21144,597
2022-05-183,495.003,980.003,455.003,455.002,991.76478,077
2022-05-173,470.003,630.003,470.003,495.003,026.3957,062
2022-05-163,510.003,565.003,430.003,455.002,991.7659,279
2022-05-133,370.003,540.003,370.003,410.002,952.7986,527
2022-05-123,500.003,540.003,405.003,405.002,948.4684,990
2022-05-113,600.003,670.003,405.003,440.002,978.7785,506
2022-05-103,700.003,705.003,465.003,630.003,143.2969,156
2022-05-093,895.003,895.003,700.003,720.003,221.2331,402
2022-05-063,935.003,965.003,760.003,955.003,424.7239,670
2022-05-043,985.004,050.003,950.003,975.003,442.0467,525
2022-05-033,960.004,005.003,920.003,985.003,450.7092,999
2022-05-023,880.003,970.003,865.003,960.003,429.0591,580
2022-04-293,560.003,865.003,560.003,865.003,346.78120,124
2022-04-283,560.003,590.003,500.003,575.003,095.6740,135
2022-04-273,670.003,670.003,535.003,560.003,082.6856,409
2022-04-263,690.003,715.003,655.003,670.003,177.9362,998
2022-04-253,790.003,790.003,655.003,690.003,195.2565,620
2022-04-223,900.003,960.003,745.003,830.003,316.4859,386
2022-04-214,010.004,035.003,885.003,900.003,377.09101,691
2022-04-203,920.004,025.003,905.003,995.003,459.35127,381
2022-04-193,820.003,940.003,790.003,880.003,359.7772,078
2022-04-183,670.003,895.003,670.003,840.003,325.1475,576
2022-04-153,930.003,965.003,660.003,665.003,173.6093,438
2022-04-143,980.003,990.003,875.003,920.003,394.4176,861
2022-04-133,845.003,875.003,795.003,875.003,355.4438,520
2022-04-123,850.003,950.003,705.003,845.003,329.4749,721
2022-04-113,815.003,975.003,815.003,850.003,333.8078,634
2022-04-083,815.003,815.003,625.003,815.003,303.4968,508
2022-04-073,825.003,875.003,780.003,815.003,303.4982,698
2022-04-064,100.004,100.003,745.003,825.003,312.15218,800
2022-04-054,020.004,100.003,900.004,100.003,550.28269,678
2022-04-043,720.003,925.003,550.003,925.003,398.74685,399
2022-04-013,380.003,585.003,300.003,540.003,065.36249,480
2022-03-313,195.003,410.003,195.003,380.002,926.8182,143
2022-03-303,250.003,265.003,190.003,195.002,766.6262,000
2022-03-293,255.003,270.003,215.003,250.002,814.2423,259
2022-03-283,365.003,375.003,230.003,255.002,818.5763,293
2022-03-253,345.003,410.003,340.003,365.002,913.8281,482
2022-03-243,215.003,350.003,215.003,325.002,879.1967,210
2022-03-233,215.003,265.003,200.003,230.002,796.9343,867
2022-03-223,290.003,365.003,240.003,250.002,814.2467,374
2022-03-213,310.003,310.003,310.003,310.002,866.200
2022-03-183,325.003,345.003,250.003,310.002,866.2048,284
2022-03-173,150.003,150.003,150.003,150.002,727.650
← NewerPage 19 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.