Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 2,080.00 | 2,090.00 | 2,010.00 | 2,010.00 | 1,862.93 | 18,617 |
| 2025-07-23 | 2,060.00 | 2,095.00 | 2,045.00 | 2,085.00 | 1,932.44 | 21,245 |
| 2025-07-22 | 2,070.00 | 2,105.00 | 2,045.00 | 2,065.00 | 1,913.90 | 26,748 |
| 2025-07-21 | 2,075.00 | 2,130.00 | 2,055.00 | 2,070.00 | 1,918.54 | 28,581 |
| 2025-07-18 | 2,050.00 | 2,100.00 | 2,035.00 | 2,085.00 | 1,932.44 | 17,833 |
| 2025-07-17 | 2,100.00 | 2,110.00 | 2,050.00 | 2,050.00 | 1,900.00 | 15,595 |
| 2025-07-16 | 2,085.00 | 2,090.00 | 2,050.00 | 2,080.00 | 1,927.80 | 15,461 |
| 2025-07-15 | 2,070.00 | 2,120.00 | 2,065.00 | 2,085.00 | 1,932.44 | 12,383 |
| 2025-07-14 | 2,080.00 | 2,095.00 | 2,045.00 | 2,085.00 | 1,932.44 | 15,175 |
| 2025-07-11 | 2,075.00 | 2,120.00 | 2,060.00 | 2,080.00 | 1,927.80 | 28,834 |
| 2025-07-10 | 2,070.00 | 2,120.00 | 2,055.00 | 2,075.00 | 1,923.17 | 17,619 |
| 2025-07-09 | 2,000.00 | 2,090.00 | 2,000.00 | 2,085.00 | 1,932.44 | 31,876 |
| 2025-07-08 | 2,030.00 | 2,040.00 | 2,005.00 | 2,020.00 | 1,872.20 | 9,774 |
| 2025-07-07 | 2,035.00 | 2,055.00 | 2,010.00 | 2,035.00 | 1,886.10 | 14,010 |
| 2025-07-04 | 2,075.00 | 2,075.00 | 2,010.00 | 2,055.00 | 1,904.63 | 11,468 |
| 2025-07-03 | 2,015.00 | 2,125.00 | 2,015.00 | 2,075.00 | 1,923.17 | 44,081 |
| 2025-07-02 | 2,020.00 | 2,035.00 | 1,985.00 | 2,030.00 | 1,881.46 | 42,657 |
| 2025-07-01 | 1,995.00 | 2,075.00 | 1,976.00 | 2,000.00 | 1,853.66 | 36,982 |
| 2025-06-30 | 1,970.00 | 2,010.00 | 1,953.00 | 1,995.00 | 1,849.02 | 30,876 |
| 2025-06-27 | 1,960.00 | 2,005.00 | 1,950.00 | 1,970.00 | 1,825.85 | 29,100 |
| 2025-06-26 | 2,000.00 | 2,030.00 | 1,949.00 | 1,953.00 | 1,810.10 | 51,525 |
| 2025-06-25 | 1,976.00 | 2,000.00 | 1,976.00 | 1,994.00 | 1,848.10 | 24,011 |
| 2025-06-24 | 1,975.00 | 2,000.00 | 1,962.00 | 1,975.00 | 1,830.49 | 41,773 |
| 2025-06-23 | 1,994.00 | 2,005.00 | 1,940.00 | 1,972.00 | 1,827.71 | 48,383 |
| 2025-06-20 | 1,970.00 | 2,000.00 | 1,960.00 | 1,994.00 | 1,848.10 | 38,093 |
| 2025-06-19 | 1,984.00 | 2,000.00 | 1,962.00 | 1,970.00 | 1,825.85 | 16,863 |
| 2025-06-18 | 1,972.00 | 2,010.00 | 1,958.00 | 1,981.00 | 1,836.05 | 23,450 |
| 2025-06-17 | 1,970.00 | 2,005.00 | 1,966.00 | 1,972.00 | 1,827.71 | 28,110 |
| 2025-06-16 | 1,979.00 | 1,985.00 | 1,950.00 | 1,966.00 | 1,822.15 | 47,791 |
| 2025-06-13 | 2,040.00 | 2,050.00 | 1,956.00 | 1,960.00 | 1,816.59 | 100,069 |
| 2025-06-12 | 2,055.00 | 2,075.00 | 2,005.00 | 2,020.00 | 1,872.20 | 20,310 |
| 2025-06-11 | 2,020.00 | 2,080.00 | 2,015.00 | 2,060.00 | 1,909.27 | 19,211 |
| 2025-06-10 | 2,050.00 | 2,080.00 | 2,015.00 | 2,035.00 | 1,886.10 | 22,084 |
| 2025-06-09 | 2,005.00 | 2,060.00 | 1,995.00 | 2,050.00 | 1,900.00 | 39,507 |
| 2025-06-05 | 1,981.00 | 2,025.00 | 1,967.00 | 2,005.00 | 1,858.29 | 79,679 |
| 2025-06-04 | 1,942.00 | 2,000.00 | 1,890.00 | 1,962.00 | 1,818.44 | 97,468 |
| 2025-06-02 | 1,989.00 | 1,999.00 | 1,928.00 | 1,938.00 | 1,796.20 | 66,468 |
| 2025-05-30 | 1,982.00 | 2,010.00 | 1,974.00 | 1,989.00 | 1,843.46 | 47,485 |
| 2025-05-29 | 1,980.00 | 1,999.00 | 1,968.00 | 1,984.00 | 1,838.83 | 26,386 |
| 2025-05-28 | 2,010.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,835.12 | 38,704 |
| 2025-05-27 | 2,025.00 | 2,080.00 | 1,995.00 | 2,010.00 | 1,862.93 | 17,442 |
| 2025-05-26 | 2,015.00 | 2,100.00 | 2,015.00 | 2,025.00 | 1,876.83 | 37,359 |
| 2025-05-23 | 1,940.00 | 2,110.00 | 1,940.00 | 2,015.00 | 1,867.56 | 83,591 |
| 2025-05-22 | 1,939.00 | 1,968.00 | 1,923.00 | 1,959.00 | 1,815.66 | 30,700 |
| 2025-05-21 | 1,993.00 | 1,993.00 | 1,939.00 | 1,939.00 | 1,797.12 | 36,543 |
| 2025-05-20 | 2,005.00 | 2,020.00 | 1,985.00 | 1,993.00 | 1,847.17 | 26,558 |
| 2025-05-19 | 2,030.00 | 2,045.00 | 1,985.00 | 2,005.00 | 1,858.29 | 48,467 |
| 2025-05-16 | 1,994.00 | 2,055.00 | 1,980.00 | 2,030.00 | 1,881.46 | 76,568 |
| 2025-05-15 | 1,977.00 | 2,005.00 | 1,956.00 | 1,994.00 | 1,848.10 | 31,878 |
| 2025-05-14 | 1,975.00 | 1,995.00 | 1,959.00 | 1,977.00 | 1,832.34 | 43,767 |
| 2025-05-13 | 1,927.00 | 2,020.00 | 1,927.00 | 1,975.00 | 1,830.49 | 98,166 |
| 2025-05-12 | 1,997.00 | 1,997.00 | 1,919.00 | 1,926.00 | 1,785.07 | 46,249 |
| 2025-05-09 | 1,946.00 | 1,998.00 | 1,920.00 | 1,973.00 | 1,828.63 | 58,559 |
| 2025-05-08 | 1,968.00 | 2,000.00 | 1,942.00 | 1,946.00 | 1,803.61 | 46,769 |
| 2025-05-07 | 1,910.00 | 1,980.00 | 1,881.00 | 1,967.00 | 1,823.07 | 85,859 |
| 2025-05-02 | 1,851.00 | 1,886.00 | 1,840.00 | 1,879.00 | 1,741.51 | 54,233 |
| 2025-04-30 | 1,861.00 | 1,861.00 | 1,826.00 | 1,852.00 | 1,716.49 | 44,686 |
| 2025-04-29 | 1,833.00 | 1,850.00 | 1,802.00 | 1,845.00 | 1,710.00 | 55,607 |
| 2025-04-28 | 1,845.00 | 1,845.00 | 1,815.00 | 1,841.00 | 1,706.29 | 32,065 |
| 2025-04-25 | 1,825.00 | 1,845.00 | 1,823.00 | 1,832.00 | 1,697.95 | 39,404 |
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.