Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2,025.00 | 2,055.00 | 1,994.00 | 2,015.00 | 1,867.56 | 55,270 |
| 2025-10-22 | 2,050.00 | 2,060.00 | 1,999.00 | 2,025.00 | 1,876.83 | 67,207 |
| 2025-10-21 | 2,045.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,900.00 | 64,203 |
| 2025-10-20 | 1,972.00 | 2,090.00 | 1,972.00 | 2,045.00 | 1,895.37 | 90,927 |
| 2025-10-17 | 2,020.00 | 2,020.00 | 1,952.00 | 1,972.00 | 1,827.71 | 51,834 |
| 2025-10-16 | 1,936.00 | 2,090.00 | 1,936.00 | 2,030.00 | 1,881.46 | 187,253 |
| 2025-10-15 | 1,904.00 | 1,949.00 | 1,887.00 | 1,935.00 | 1,793.41 | 78,517 |
| 2025-10-14 | 1,909.00 | 1,934.00 | 1,890.00 | 1,904.00 | 1,764.68 | 87,559 |
| 2025-10-13 | 1,867.00 | 1,930.00 | 1,840.00 | 1,924.00 | 1,783.22 | 137,813 |
| 2025-10-10 | 1,955.00 | 1,963.00 | 1,879.00 | 1,892.00 | 1,753.56 | 357,961 |
| 2025-10-06 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,800.83 | 7,819,472 |
| 2025-10-02 | 1,925.00 | 2,500.00 | 1,924.00 | 1,946.00 | 1,803.61 | 7,859,833 |
| 2025-10-01 | 1,893.00 | 1,936.00 | 1,892.00 | 1,926.00 | 1,785.07 | 41,883 |
| 2025-09-30 | 1,899.00 | 1,920.00 | 1,873.00 | 1,903.00 | 1,763.76 | 67,340 |
| 2025-09-29 | 1,869.00 | 1,919.00 | 1,869.00 | 1,889.00 | 1,750.78 | 31,134 |
| 2025-09-26 | 1,869.00 | 1,910.00 | 1,847.00 | 1,869.00 | 1,732.24 | 42,870 |
| 2025-09-25 | 1,877.00 | 1,887.00 | 1,863.00 | 1,869.00 | 1,732.24 | 24,579 |
| 2025-09-24 | 1,877.00 | 1,909.00 | 1,828.00 | 1,886.00 | 1,748.00 | 127,992 |
| 2025-09-23 | 1,910.00 | 1,911.00 | 1,806.00 | 1,882.00 | 1,744.29 | 50,565 |
| 2025-09-22 | 1,908.00 | 1,940.00 | 1,850.00 | 1,913.00 | 1,773.02 | 160,388 |
| 2025-09-19 | 1,939.00 | 1,939.00 | 1,939.00 | 1,939.00 | 1,797.12 | 0 |
| 2025-09-18 | 1,926.00 | 1,965.00 | 1,926.00 | 1,939.00 | 1,797.12 | 29,185 |
| 2025-09-17 | 1,944.00 | 1,960.00 | 1,920.00 | 1,937.00 | 1,795.27 | 86,890 |
| 2025-09-16 | 1,957.00 | 1,995.00 | 1,940.00 | 1,944.00 | 1,801.76 | 151,221 |
| 2025-09-15 | 1,938.00 | 1,989.00 | 1,920.00 | 1,965.00 | 1,821.22 | 263,692 |
| 2025-09-12 | 1,919.00 | 2,005.00 | 1,919.00 | 1,938.00 | 1,796.20 | 106,614 |
| 2025-09-11 | 1,911.00 | 1,958.00 | 1,909.00 | 1,918.00 | 1,777.66 | 41,219 |
| 2025-09-10 | 1,907.00 | 2,035.00 | 1,884.00 | 1,930.00 | 1,788.78 | 59,235 |
| 2025-09-09 | 1,881.00 | 1,929.00 | 1,881.00 | 1,902.00 | 1,762.83 | 28,390 |
| 2025-09-08 | 1,890.00 | 1,928.00 | 1,890.00 | 1,901.00 | 1,761.90 | 23,894 |
| 2025-09-05 | 1,894.00 | 1,911.00 | 1,883.00 | 1,909.00 | 1,769.32 | 9,304 |
| 2025-09-04 | 1,884.00 | 1,907.00 | 1,856.00 | 1,894.00 | 1,755.41 | 7,174 |
| 2025-09-03 | 1,875.00 | 1,910.00 | 1,874.00 | 1,894.00 | 1,755.41 | 30,677 |
| 2025-09-02 | 1,870.00 | 1,922.00 | 1,870.00 | 1,895.00 | 1,756.34 | 22,330 |
| 2025-09-01 | 1,892.00 | 1,898.00 | 1,870.00 | 1,877.00 | 1,739.66 | 24,531 |
| 2025-08-29 | 1,917.00 | 1,947.00 | 1,898.00 | 1,904.00 | 1,764.68 | 33,010 |
| 2025-08-28 | 1,896.00 | 1,935.00 | 1,872.00 | 1,917.00 | 1,776.73 | 13,332 |
| 2025-08-27 | 1,908.00 | 1,930.00 | 1,894.00 | 1,896.00 | 1,757.27 | 18,567 |
| 2025-08-26 | 1,934.00 | 1,939.00 | 1,890.00 | 1,907.00 | 1,767.46 | 49,906 |
| 2025-08-25 | 1,980.00 | 1,980.00 | 1,882.00 | 1,934.00 | 1,792.49 | 58,602 |
| 2025-08-22 | 1,841.00 | 2,000.00 | 1,834.00 | 1,980.00 | 1,835.12 | 169,691 |
| 2025-08-21 | 1,820.00 | 1,841.00 | 1,820.00 | 1,841.00 | 1,706.29 | 9,530 |
| 2025-08-20 | 1,818.00 | 1,834.00 | 1,810.00 | 1,825.00 | 1,691.46 | 16,455 |
| 2025-08-19 | 1,833.00 | 1,840.00 | 1,801.00 | 1,815.00 | 1,682.20 | 53,571 |
| 2025-08-18 | 1,868.00 | 1,880.00 | 1,825.00 | 1,833.00 | 1,698.88 | 87,757 |
| 2025-08-14 | 1,911.00 | 1,931.00 | 1,870.00 | 1,880.00 | 1,742.44 | 30,650 |
| 2025-08-13 | 1,914.00 | 1,943.00 | 1,863.00 | 1,920.00 | 1,779.51 | 33,278 |
| 2025-08-12 | 1,920.00 | 1,954.00 | 1,908.00 | 1,914.00 | 1,773.95 | 26,554 |
| 2025-08-11 | 1,959.00 | 1,959.00 | 1,893.00 | 1,916.00 | 1,775.80 | 16,315 |
| 2025-08-08 | 1,940.00 | 1,959.00 | 1,917.00 | 1,959.00 | 1,815.66 | 20,612 |
| 2025-08-07 | 1,921.00 | 1,959.00 | 1,902.00 | 1,940.00 | 1,798.05 | 18,324 |
| 2025-08-06 | 1,920.00 | 1,945.00 | 1,907.00 | 1,921.00 | 1,780.44 | 15,224 |
| 2025-08-05 | 1,886.00 | 1,921.00 | 1,886.00 | 1,907.00 | 1,767.46 | 21,033 |
| 2025-08-04 | 1,875.00 | 1,891.00 | 1,852.00 | 1,885.00 | 1,747.07 | 29,143 |
| 2025-08-01 | 1,944.00 | 1,953.00 | 1,811.00 | 1,875.00 | 1,737.80 | 52,801 |
| 2025-07-31 | 1,955.00 | 1,978.00 | 1,939.00 | 1,944.00 | 1,801.76 | 18,873 |
| 2025-07-30 | 1,965.00 | 1,980.00 | 1,946.00 | 1,955.00 | 1,811.95 | 23,370 |
| 2025-07-29 | 1,963.00 | 1,967.00 | 1,929.00 | 1,966.00 | 1,822.15 | 22,192 |
| 2025-07-28 | 1,985.00 | 1,985.00 | 1,950.00 | 1,963.00 | 1,819.37 | 25,392 |
| 2025-07-25 | 2,010.00 | 2,040.00 | 1,965.00 | 1,985.00 | 1,839.76 | 28,382 |
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.