Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,968.00 | 2,100.00 | 1,934.00 | 2,010.00 | 2,010.00 | 40,463 |
| 2026-01-19 | 1,974.00 | 1,980.00 | 1,930.00 | 1,959.00 | 1,959.00 | 14,811 |
| 2026-01-16 | 1,965.00 | 1,995.00 | 1,933.00 | 1,963.00 | 1,963.00 | 16,344 |
| 2026-01-15 | 1,982.00 | 1,994.00 | 1,920.00 | 1,963.00 | 1,963.00 | 19,081 |
| 2026-01-14 | 1,980.00 | 1,995.00 | 1,973.00 | 1,982.00 | 1,982.00 | 9,285 |
| 2026-01-13 | 1,984.00 | 2,005.00 | 1,969.00 | 1,992.00 | 1,992.00 | 14,056 |
| 2026-01-12 | 1,998.00 | 2,020.00 | 1,968.00 | 1,984.00 | 1,984.00 | 23,885 |
| 2026-01-09 | 1,985.00 | 2,015.00 | 1,946.00 | 1,993.00 | 1,993.00 | 13,783 |
| 2026-01-08 | 1,999.00 | 2,005.00 | 1,974.00 | 1,985.00 | 1,985.00 | 39,825 |
| 2026-01-07 | 2,005.00 | 2,020.00 | 1,984.00 | 1,999.00 | 1,999.00 | 17,139 |
| 2026-01-06 | 1,999.00 | 2,005.00 | 1,980.00 | 1,999.00 | 1,999.00 | 9,394 |
| 2026-01-05 | 1,993.00 | 2,020.00 | 1,986.00 | 1,999.00 | 1,999.00 | 15,159 |
| 2026-01-02 | 2,000.00 | 2,035.00 | 1,980.00 | 2,010.00 | 2,010.00 | 17,011 |
| 2025-12-30 | 2,015.00 | 2,015.00 | 1,995.00 | 2,000.00 | 2,000.00 | 9,880 |
| 2025-12-29 | 2,050.00 | 2,050.00 | 1,988.00 | 2,005.00 | 2,005.00 | 17,701 |
| 2025-12-26 | 2,000.00 | 2,050.00 | 1,981.00 | 2,050.00 | 1,900.00 | 10,503 |
| 2025-12-24 | 2,015.00 | 2,015.00 | 1,987.00 | 2,000.00 | 1,853.66 | 30,115 |
| 2025-12-23 | 2,040.00 | 2,040.00 | 2,000.00 | 2,015.00 | 1,867.56 | 19,548 |
| 2025-12-22 | 2,010.00 | 2,070.00 | 2,005.00 | 2,025.00 | 1,876.83 | 42,372 |
| 2025-12-19 | 2,040.00 | 2,080.00 | 2,005.00 | 2,005.00 | 1,858.29 | 22,063 |
| 2025-12-18 | 2,090.00 | 2,090.00 | 2,030.00 | 2,045.00 | 1,895.37 | 6,901 |
| 2025-12-17 | 2,010.00 | 2,070.00 | 2,010.00 | 2,055.00 | 1,904.63 | 15,216 |
| 2025-12-16 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 1,876.83 | 12,639 |
| 2025-12-15 | 2,000.00 | 2,040.00 | 2,000.00 | 2,015.00 | 1,867.56 | 15,775 |
| 2025-12-12 | 2,015.00 | 2,030.00 | 1,999.00 | 2,010.00 | 1,862.93 | 17,400 |
| 2025-12-11 | 2,010.00 | 2,045.00 | 1,900.00 | 2,010.00 | 1,862.93 | 49,615 |
| 2025-12-10 | 2,020.00 | 2,050.00 | 1,998.00 | 2,010.00 | 1,862.93 | 63,444 |
| 2025-12-09 | 2,000.00 | 2,065.00 | 2,000.00 | 2,045.00 | 1,895.37 | 35,059 |
| 2025-12-08 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 1,876.83 | 13,878 |
| 2025-12-05 | 2,030.00 | 2,055.00 | 2,000.00 | 2,020.00 | 1,872.20 | 42,518 |
| 2025-12-04 | 2,060.00 | 2,065.00 | 2,020.00 | 2,030.00 | 1,881.46 | 26,996 |
| 2025-12-03 | 2,015.00 | 2,075.00 | 1,987.00 | 2,045.00 | 1,895.37 | 43,981 |
| 2025-12-02 | 2,030.00 | 2,030.00 | 2,005.00 | 2,015.00 | 1,867.56 | 22,406 |
| 2025-12-01 | 1,985.00 | 2,025.00 | 1,983.00 | 2,025.00 | 1,876.83 | 36,260 |
| 2025-11-28 | 1,982.00 | 2,000.00 | 1,982.00 | 1,990.00 | 1,844.39 | 13,452 |
| 2025-11-27 | 2,005.00 | 2,030.00 | 1,981.00 | 2,000.00 | 1,853.66 | 10,735 |
| 2025-11-26 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,853.66 | 13,542 |
| 2025-11-25 | 1,993.00 | 2,015.00 | 1,977.00 | 2,015.00 | 1,867.56 | 18,836 |
| 2025-11-24 | 1,999.00 | 2,050.00 | 1,995.00 | 2,005.00 | 1,858.29 | 8,504 |
| 2025-11-21 | 2,045.00 | 2,045.00 | 1,978.00 | 1,999.00 | 1,852.73 | 32,027 |
| 2025-11-20 | 2,010.00 | 2,060.00 | 1,998.00 | 2,045.00 | 1,895.37 | 24,448 |
| 2025-11-19 | 2,030.00 | 2,045.00 | 2,000.00 | 2,010.00 | 1,862.93 | 12,890 |
| 2025-11-18 | 2,090.00 | 2,100.00 | 2,010.00 | 2,030.00 | 1,881.46 | 37,324 |
| 2025-11-17 | 1,987.00 | 2,110.00 | 1,987.00 | 2,070.00 | 1,918.54 | 42,423 |
| 2025-11-14 | 2,000.00 | 2,025.00 | 1,987.00 | 2,000.00 | 1,853.66 | 23,160 |
| 2025-11-13 | 2,035.00 | 2,060.00 | 2,000.00 | 2,015.00 | 1,867.56 | 20,435 |
| 2025-11-12 | 2,005.00 | 2,070.00 | 2,005.00 | 2,055.00 | 1,904.63 | 29,558 |
| 2025-11-11 | 2,050.00 | 2,065.00 | 1,989.00 | 2,010.00 | 1,862.93 | 27,146 |
| 2025-11-10 | 1,980.00 | 2,045.00 | 1,980.00 | 2,030.00 | 1,881.46 | 34,347 |
| 2025-11-07 | 1,970.00 | 2,005.00 | 1,970.00 | 2,000.00 | 1,853.66 | 16,838 |
| 2025-11-06 | 1,938.00 | 2,000.00 | 1,938.00 | 1,990.00 | 1,844.39 | 48,591 |
| 2025-11-05 | 1,963.00 | 1,980.00 | 1,896.00 | 1,954.00 | 1,811.02 | 57,683 |
| 2025-11-04 | 1,966.00 | 2,020.00 | 1,955.00 | 1,981.00 | 1,836.05 | 41,999 |
| 2025-11-03 | 2,015.00 | 2,035.00 | 1,953.00 | 1,963.00 | 1,819.37 | 79,632 |
| 2025-10-31 | 1,981.00 | 2,035.00 | 1,981.00 | 2,035.00 | 1,886.10 | 39,835 |
| 2025-10-30 | 2,000.00 | 2,015.00 | 1,987.00 | 2,005.00 | 1,858.29 | 41,116 |
| 2025-10-29 | 2,055.00 | 2,060.00 | 1,966.00 | 1,986.00 | 1,840.68 | 83,584 |
| 2025-10-28 | 2,060.00 | 2,065.00 | 2,040.00 | 2,055.00 | 1,904.63 | 31,611 |
| 2025-10-27 | 2,020.00 | 2,095.00 | 2,010.00 | 2,055.00 | 1,904.63 | 47,723 |
| 2025-10-24 | 2,020.00 | 2,065.00 | 2,000.00 | 2,020.00 | 1,872.20 | 46,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.