Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,819.00 | 1,834.00 | 1,791.00 | 1,825.00 | 1,691.46 | 70,158 |
| 2025-04-23 | 1,850.00 | 1,850.00 | 1,770.00 | 1,808.00 | 1,675.71 | 315,404 |
| 2025-04-22 | 1,964.00 | 1,973.00 | 1,876.00 | 1,960.00 | 1,816.59 | 184,665 |
| 2025-04-21 | 1,970.00 | 1,985.00 | 1,828.00 | 1,980.00 | 1,835.12 | 153,137 |
| 2025-04-18 | 1,972.00 | 1,980.00 | 1,913.00 | 1,930.00 | 1,788.78 | 147,077 |
| 2025-04-17 | 1,900.00 | 1,987.00 | 1,895.00 | 1,932.00 | 1,790.63 | 156,438 |
| 2025-04-16 | 1,942.00 | 1,950.00 | 1,909.00 | 1,925.00 | 1,784.15 | 64,712 |
| 2025-04-15 | 1,868.00 | 1,933.00 | 1,823.00 | 1,928.00 | 1,786.93 | 194,544 |
| 2025-04-14 | 1,940.00 | 1,945.00 | 1,830.00 | 1,850.00 | 1,714.63 | 531,771 |
| 2025-04-11 | 2,235.00 | 2,395.00 | 1,893.00 | 1,923.00 | 1,782.29 | 1,369,466 |
| 2025-04-10 | 1,762.00 | 2,200.00 | 1,762.00 | 2,150.00 | 1,992.68 | 1,051,473 |
| 2025-04-09 | 1,766.00 | 1,803.00 | 1,745.00 | 1,762.00 | 1,633.07 | 27,589 |
| 2025-04-08 | 1,753.00 | 1,790.00 | 1,750.00 | 1,766.00 | 1,636.78 | 48,515 |
| 2025-04-07 | 1,780.00 | 1,780.00 | 1,720.00 | 1,751.00 | 1,622.88 | 38,858 |
| 2025-04-04 | 1,804.00 | 1,804.00 | 1,743.00 | 1,791.00 | 1,659.95 | 28,067 |
| 2025-04-03 | 1,800.00 | 1,810.00 | 1,788.00 | 1,804.00 | 1,672.00 | 12,572 |
| 2025-04-02 | 1,782.00 | 1,798.00 | 1,751.00 | 1,798.00 | 1,666.44 | 29,978 |
| 2025-04-01 | 1,740.00 | 1,784.00 | 1,740.00 | 1,781.00 | 1,650.68 | 22,876 |
| 2025-03-31 | 1,746.00 | 1,746.00 | 1,659.00 | 1,738.00 | 1,610.83 | 13,936 |
| 2025-03-28 | 1,764.00 | 1,770.00 | 1,745.00 | 1,746.00 | 1,618.24 | 22,225 |
| 2025-03-27 | 1,796.00 | 1,804.00 | 1,759.00 | 1,764.00 | 1,634.93 | 44,664 |
| 2025-03-26 | 1,800.00 | 1,804.00 | 1,786.00 | 1,796.00 | 1,664.59 | 14,728 |
| 2025-03-25 | 1,798.00 | 1,806.00 | 1,788.00 | 1,792.00 | 1,660.88 | 9,160 |
| 2025-03-24 | 1,805.00 | 1,826.00 | 1,791.00 | 1,798.00 | 1,666.44 | 14,283 |
| 2025-03-21 | 1,798.00 | 1,815.00 | 1,798.00 | 1,805.00 | 1,672.93 | 9,440 |
| 2025-03-20 | 1,822.00 | 1,822.00 | 1,799.00 | 1,807.00 | 1,674.78 | 14,794 |
| 2025-03-19 | 1,820.00 | 1,828.00 | 1,811.00 | 1,818.00 | 1,684.98 | 6,684 |
| 2025-03-18 | 1,829.00 | 1,915.00 | 1,824.00 | 1,828.00 | 1,694.24 | 9,371 |
| 2025-03-17 | 1,823.00 | 1,834.00 | 1,815.00 | 1,830.00 | 1,696.10 | 15,972 |
| 2025-03-14 | 1,819.00 | 1,826.00 | 1,806.00 | 1,823.00 | 1,689.61 | 11,081 |
| 2025-03-13 | 1,820.00 | 1,835.00 | 1,812.00 | 1,820.00 | 1,686.83 | 31,418 |
| 2025-03-12 | 1,800.00 | 1,825.00 | 1,800.00 | 1,820.00 | 1,686.83 | 18,196 |
| 2025-03-11 | 1,798.00 | 1,816.00 | 1,798.00 | 1,813.00 | 1,680.34 | 5,073 |
| 2025-03-10 | 1,802.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,683.12 | 23,750 |
| 2025-03-07 | 1,813.00 | 1,825.00 | 1,805.00 | 1,820.00 | 1,686.83 | 19,130 |
| 2025-03-06 | 1,820.00 | 1,837.00 | 1,804.00 | 1,815.00 | 1,682.20 | 32,316 |
| 2025-03-05 | 1,806.00 | 1,824.00 | 1,800.00 | 1,820.00 | 1,686.83 | 16,917 |
| 2025-03-04 | 1,791.00 | 1,829.00 | 1,770.00 | 1,806.00 | 1,673.85 | 36,957 |
| 2025-02-28 | 1,796.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,659.95 | 26,181 |
| 2025-02-27 | 1,801.00 | 1,819.00 | 1,791.00 | 1,810.00 | 1,677.56 | 51,614 |
| 2025-02-26 | 1,760.00 | 1,826.00 | 1,760.00 | 1,796.00 | 1,664.59 | 8,961 |
| 2025-02-25 | 1,773.00 | 1,804.00 | 1,760.00 | 1,772.00 | 1,642.34 | 28,995 |
| 2025-02-24 | 1,790.00 | 1,800.00 | 1,755.00 | 1,773.00 | 1,643.27 | 39,317 |
| 2025-02-21 | 1,790.00 | 1,794.00 | 1,715.00 | 1,790.00 | 1,659.02 | 51,927 |
| 2025-02-20 | 1,790.00 | 1,798.00 | 1,778.00 | 1,783.00 | 1,652.54 | 20,226 |
| 2025-02-19 | 1,776.00 | 1,822.00 | 1,740.00 | 1,790.00 | 1,659.02 | 27,766 |
| 2025-02-18 | 1,810.00 | 1,820.00 | 1,773.00 | 1,776.00 | 1,646.05 | 38,734 |
| 2025-02-17 | 1,760.00 | 1,874.00 | 1,760.00 | 1,803.00 | 1,671.07 | 33,008 |
| 2025-02-14 | 1,767.00 | 1,785.00 | 1,766.00 | 1,769.00 | 1,639.56 | 26,077 |
| 2025-02-13 | 1,773.00 | 1,785.00 | 1,758.00 | 1,785.00 | 1,654.39 | 14,478 |
| 2025-02-12 | 1,791.00 | 1,800.00 | 1,748.00 | 1,776.00 | 1,646.05 | 45,163 |
| 2025-02-11 | 1,764.00 | 1,800.00 | 1,749.00 | 1,793.00 | 1,661.80 | 31,259 |
| 2025-02-10 | 1,793.00 | 1,802.00 | 1,752.00 | 1,770.00 | 1,640.49 | 29,432 |
| 2025-02-07 | 1,791.00 | 1,816.00 | 1,764.00 | 1,811.00 | 1,678.49 | 26,884 |
| 2025-02-06 | 1,788.00 | 1,810.00 | 1,771.00 | 1,791.00 | 1,659.95 | 25,552 |
| 2025-02-05 | 1,792.00 | 1,809.00 | 1,771.00 | 1,788.00 | 1,657.17 | 23,285 |
| 2025-02-04 | 1,760.00 | 1,815.00 | 1,729.00 | 1,790.00 | 1,659.02 | 50,604 |
| 2025-02-03 | 1,790.00 | 1,805.00 | 1,760.00 | 1,760.00 | 1,631.22 | 30,922 |
| 2025-01-31 | 1,807.00 | 1,845.00 | 1,782.00 | 1,790.00 | 1,659.02 | 21,399 |
| 2025-01-24 | 1,781.00 | 1,838.00 | 1,781.00 | 1,816.00 | 1,683.12 | 38,999 |
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.