See inside every stock. Pro
WatchlistPro
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%WTI98.53▲ 1.42%
← 088790.KO stock page

Jindo.Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-172,710.002,755.002,700.002,745.002,342.6934,480
2021-12-162,725.002,740.002,680.002,710.002,312.8234,614
2021-12-152,760.002,770.002,680.002,715.002,317.0939,760
2021-12-142,815.002,815.002,765.002,770.002,364.0318,874
2021-12-132,865.002,880.002,790.002,800.002,389.6329,248
2021-12-102,950.002,950.002,850.002,865.002,445.1034,037
2021-12-092,885.002,910.002,850.002,890.002,466.4426,152
2021-12-082,935.002,950.002,885.002,885.002,462.1739,155
2021-12-072,900.002,950.002,900.002,935.002,504.8429,757
2021-12-062,775.003,030.002,775.002,900.002,474.97123,416
2021-12-052,770.002,770.002,770.002,770.002,364.030
2021-12-032,700.002,780.002,685.002,770.002,364.0331,151
2021-12-022,635.002,710.002,625.002,675.002,282.9533,788
2021-12-012,565.002,635.002,535.002,635.002,248.8140,861
2021-11-302,770.002,800.002,550.002,565.002,189.07101,502
2021-11-292,920.002,920.002,750.002,825.002,410.9745,885
2021-11-263,000.003,000.002,920.002,920.002,492.0441,179
2021-11-253,010.003,025.002,985.003,000.002,560.3226,451
2021-11-243,060.003,060.002,990.003,025.002,581.6542,949
2021-11-233,070.003,130.003,055.003,080.002,628.5934,665
2021-11-223,085.003,095.003,035.003,080.002,628.5941,360
2021-11-193,060.003,105.003,030.003,085.002,632.8627,786
2021-11-183,040.003,060.003,010.003,060.002,611.5226,233
2021-11-173,155.003,185.003,030.003,040.002,594.4668,628
2021-11-163,195.003,195.003,140.003,155.002,692.6035,418
2021-11-153,210.003,245.003,160.003,170.002,705.4066,964
2021-11-123,195.003,245.003,195.003,200.002,731.0143,174
2021-11-113,360.003,375.003,200.003,210.002,739.5469,965
2021-11-103,520.003,585.003,375.003,375.002,880.36102,234
2021-11-093,485.003,575.003,380.003,525.003,008.37121,618
2021-11-083,330.003,585.003,310.003,485.002,974.24218,563
2021-11-053,430.003,645.003,310.003,330.002,841.95603,989
2021-11-043,470.003,500.003,385.003,435.002,931.5658,900
2021-11-033,475.003,520.003,425.003,470.002,961.4346,718
2021-11-023,470.003,565.003,430.003,435.002,931.5677,209
2021-11-013,320.003,485.003,310.003,460.002,952.9079,260
2021-10-293,340.003,390.003,260.003,335.002,846.2250,804
2021-10-283,390.003,400.003,335.003,335.002,846.2239,210
2021-10-273,390.003,390.003,330.003,390.002,893.1635,245
2021-10-263,370.003,400.003,340.003,365.002,871.8223,441
2021-10-253,250.003,370.003,240.003,370.002,876.0940,010
2021-10-223,300.003,350.003,245.003,245.002,769.4137,888
2021-10-213,425.003,425.003,335.003,340.002,850.4928,045
← NewerPage 21 of 21 · 1,243 trading days

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.