Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 088790.KO stock page

Jindo.Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-173,150.003,150.003,150.003,150.002,727.650
2022-03-163,150.003,150.003,150.003,150.002,727.650
2022-03-153,150.003,150.003,150.003,150.002,727.650
2022-03-143,050.003,165.003,020.003,150.002,727.65134,588
2022-03-112,790.002,790.002,790.002,790.002,415.920
2022-03-102,790.002,790.002,790.002,790.002,415.920
2022-03-082,860.002,865.002,760.002,790.002,415.9289,233
2022-03-072,975.003,025.002,870.002,885.002,498.1867,916
2022-03-042,995.002,995.002,995.002,995.002,593.430
2022-03-033,195.003,380.002,980.002,995.002,593.43429,619
2022-03-022,955.003,000.002,945.002,990.002,589.1037,097
2022-02-282,935.002,935.002,935.002,935.002,541.480
2022-02-252,920.002,980.002,920.002,935.002,541.4835,051
2022-02-242,955.003,045.002,880.002,935.002,541.48107,443
2022-02-233,000.003,000.003,000.003,000.002,597.760
2022-02-223,000.003,000.003,000.003,000.002,597.760
2022-02-213,000.003,000.003,000.003,000.002,597.760
2022-02-203,000.003,000.003,000.003,000.002,597.760
2022-02-182,920.003,045.002,800.003,000.002,597.7695,497
2022-02-172,940.002,990.002,880.002,930.002,537.1555,464
2022-02-162,850.002,930.002,840.002,925.002,532.8229,869
2022-02-152,885.002,970.002,825.002,825.002,446.2347,227
2022-02-143,000.003,005.002,915.002,915.002,524.1633,698
2022-02-113,040.003,215.002,960.003,045.002,636.7389,245
2022-02-103,050.003,180.003,010.003,040.002,632.4095,274
2022-02-092,940.002,940.002,940.002,940.002,545.810
2022-02-082,940.002,940.002,940.002,940.002,545.810
2022-02-072,875.002,950.002,875.002,940.002,545.8136,550
2022-02-042,795.002,890.002,795.002,875.002,489.5264,950
2022-02-032,680.002,805.002,680.002,790.002,415.9263,288
2022-01-282,595.002,670.002,505.002,670.002,312.0151,349
2022-01-272,650.002,685.002,550.002,565.002,221.0945,353
2022-01-262,645.002,645.002,645.002,645.002,290.360
2022-01-252,765.002,790.002,640.002,645.002,290.3689,937
2022-01-242,875.002,940.002,755.002,765.002,394.27181,248
2022-01-213,030.003,030.002,955.003,000.002,597.7651,123
2022-01-202,880.003,010.002,880.003,000.002,597.7664,579
2022-01-192,880.002,965.002,875.002,910.002,519.8386,111
2022-01-183,105.003,125.002,880.002,880.002,493.85168,569
2022-01-173,050.003,320.003,050.003,140.002,718.99626,977
2022-01-142,940.003,175.002,940.003,050.002,641.06215,417
2022-01-133,035.003,040.002,925.002,940.002,545.8174,376
2022-01-122,990.003,035.002,960.003,005.002,602.0974,547
2022-01-113,030.003,080.002,985.002,990.002,589.1082,285
2022-01-102,990.003,075.002,955.003,030.002,623.74133,914
2022-01-072,840.003,020.002,840.002,985.002,584.77235,485
2022-01-062,830.002,840.002,800.002,840.002,459.2230,901
2022-01-052,870.002,880.002,835.002,855.002,472.2042,735
2022-01-042,845.002,870.002,825.002,870.002,485.1937,916
2022-01-032,820.002,850.002,815.002,815.002,437.5755,016
2021-12-302,770.002,830.002,750.002,820.002,441.9029,890
2021-12-292,775.002,785.002,745.002,770.002,398.6027,461
2021-12-282,785.002,800.002,755.002,775.002,368.2921,172
2021-12-272,785.002,810.002,760.002,790.002,381.1018,845
2021-12-262,790.002,790.002,790.002,790.002,381.100
2021-12-242,750.002,800.002,735.002,790.002,381.1056,398
2021-12-232,725.002,800.002,720.002,745.002,342.6951,681
2021-12-222,725.002,745.002,720.002,720.002,321.3525,635
2021-12-212,695.002,730.002,680.002,720.002,321.3538,999
2021-12-202,745.002,745.002,705.002,710.002,312.8245,991
← NewerPage 20 of 21 · 1,248 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.