Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,824.00 | 1,890.00 | 1,743.00 | 1,780.00 | 1,649.76 | 22,403 |
| 2025-01-22 | 1,777.00 | 1,830.00 | 1,761.00 | 1,824.00 | 1,690.54 | 27,944 |
| 2025-01-21 | 1,826.00 | 1,826.00 | 1,791.00 | 1,791.00 | 1,659.95 | 50,581 |
| 2025-01-20 | 1,811.00 | 1,838.00 | 1,743.00 | 1,826.00 | 1,692.39 | 78,455 |
| 2025-01-17 | 1,830.00 | 1,840.00 | 1,780.00 | 1,815.00 | 1,682.20 | 53,671 |
| 2025-01-16 | 1,823.00 | 1,834.00 | 1,803.00 | 1,830.00 | 1,696.10 | 45,456 |
| 2025-01-15 | 1,817.00 | 1,830.00 | 1,780.00 | 1,823.00 | 1,689.61 | 51,005 |
| 2025-01-14 | 1,805.00 | 1,830.00 | 1,792.00 | 1,830.00 | 1,696.10 | 33,639 |
| 2025-01-13 | 1,815.00 | 1,834.00 | 1,803.00 | 1,810.00 | 1,677.56 | 46,004 |
| 2025-01-10 | 1,823.00 | 1,867.00 | 1,805.00 | 1,805.00 | 1,672.93 | 80,873 |
| 2025-01-09 | 1,780.00 | 1,825.00 | 1,770.00 | 1,823.00 | 1,689.61 | 99,733 |
| 2025-01-08 | 1,770.00 | 1,868.00 | 1,753.00 | 1,778.00 | 1,647.90 | 43,837 |
| 2025-01-07 | 1,737.00 | 1,775.00 | 1,737.00 | 1,770.00 | 1,640.49 | 54,657 |
| 2025-01-06 | 1,726.00 | 1,800.00 | 1,719.00 | 1,737.00 | 1,609.90 | 43,012 |
| 2025-01-03 | 1,670.00 | 1,825.00 | 1,670.00 | 1,719.00 | 1,593.22 | 43,025 |
| 2025-01-02 | 1,651.00 | 1,670.00 | 1,643.00 | 1,670.00 | 1,547.80 | 23,629 |
| 2024-12-30 | 1,691.00 | 1,694.00 | 1,625.00 | 1,651.00 | 1,530.20 | 14,095 |
| 2024-12-27 | 1,705.00 | 1,717.00 | 1,665.00 | 1,694.00 | 1,570.05 | 10,332 |
| 2024-12-26 | 1,720.00 | 1,723.00 | 1,686.00 | 1,717.00 | 1,563.56 | 26,548 |
| 2024-12-24 | 1,703.00 | 1,740.00 | 1,702.00 | 1,720.00 | 1,566.29 | 16,232 |
| 2024-12-23 | 1,705.00 | 1,715.00 | 1,654.00 | 1,711.00 | 1,558.10 | 31,058 |
| 2024-12-20 | 1,720.00 | 1,741.00 | 1,665.00 | 1,705.00 | 1,552.63 | 21,168 |
| 2024-12-19 | 1,713.00 | 1,735.00 | 1,687.00 | 1,735.00 | 1,579.95 | 13,082 |
| 2024-12-18 | 1,706.00 | 1,744.00 | 1,706.00 | 1,721.00 | 1,567.20 | 15,581 |
| 2024-12-17 | 1,740.00 | 1,750.00 | 1,697.00 | 1,706.00 | 1,553.54 | 16,046 |
| 2024-12-16 | 1,729.00 | 1,741.00 | 1,697.00 | 1,740.00 | 1,584.51 | 9,648 |
| 2024-12-13 | 1,705.00 | 1,720.00 | 1,692.00 | 1,719.00 | 1,565.38 | 10,951 |
| 2024-12-12 | 1,695.00 | 1,712.00 | 1,691.00 | 1,705.00 | 1,552.63 | 14,853 |
| 2024-12-11 | 1,692.00 | 1,727.00 | 1,660.00 | 1,686.00 | 1,535.33 | 33,986 |
| 2024-12-10 | 1,559.00 | 1,660.00 | 1,553.00 | 1,647.00 | 1,499.82 | 56,406 |
| 2024-12-09 | 1,693.00 | 1,693.00 | 1,625.00 | 1,625.00 | 1,479.78 | 26,967 |
| 2024-12-06 | 1,775.00 | 1,778.00 | 1,666.00 | 1,693.00 | 1,541.71 | 73,039 |
| 2024-12-05 | 1,756.00 | 1,800.00 | 1,756.00 | 1,783.00 | 1,623.66 | 14,216 |
| 2024-12-04 | 1,713.00 | 1,830.00 | 1,713.00 | 1,756.00 | 1,599.08 | 20,893 |
| 2024-12-03 | 1,781.00 | 1,813.00 | 1,781.00 | 1,807.00 | 1,645.52 | 22,055 |
| 2024-12-02 | 1,829.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,620.93 | 19,663 |
| 2024-11-29 | 1,839.00 | 1,841.00 | 1,822.00 | 1,829.00 | 1,665.55 | 18,295 |
| 2024-11-28 | 1,855.00 | 1,870.00 | 1,825.00 | 1,840.00 | 1,675.57 | 53,737 |
| 2024-11-27 | 1,860.00 | 1,878.00 | 1,842.00 | 1,870.00 | 1,702.89 | 23,723 |
| 2024-11-26 | 1,857.00 | 1,879.00 | 1,839.00 | 1,860.00 | 1,693.78 | 48,333 |
| 2024-11-25 | 1,840.00 | 1,858.00 | 1,839.00 | 1,857.00 | 1,691.05 | 26,086 |
| 2024-11-22 | 1,810.00 | 1,860.00 | 1,810.00 | 1,857.00 | 1,691.05 | 99,762 |
| 2024-11-21 | 1,790.00 | 1,836.00 | 1,782.00 | 1,836.00 | 1,671.93 | 46,039 |
| 2024-11-20 | 1,845.00 | 1,845.00 | 1,799.00 | 1,800.00 | 1,639.14 | 39,055 |
| 2024-11-19 | 1,842.00 | 1,852.00 | 1,824.00 | 1,845.00 | 1,680.12 | 15,181 |
| 2024-11-18 | 1,815.00 | 1,842.00 | 1,800.00 | 1,842.00 | 1,677.39 | 33,306 |
| 2024-11-15 | 1,745.00 | 1,849.00 | 1,739.00 | 1,815.00 | 1,652.80 | 45,595 |
| 2024-11-14 | 1,735.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,589.06 | 32,419 |
| 2024-11-13 | 1,761.00 | 1,785.00 | 1,726.00 | 1,735.00 | 1,579.95 | 19,493 |
| 2024-11-12 | 1,746.00 | 1,785.00 | 1,720.00 | 1,785.00 | 1,625.48 | 27,588 |
| 2024-11-11 | 1,793.00 | 1,799.00 | 1,750.00 | 1,755.00 | 1,598.17 | 35,773 |
| 2024-11-08 | 1,808.00 | 1,845.00 | 1,790.00 | 1,792.00 | 1,631.86 | 18,553 |
| 2024-11-07 | 1,802.00 | 1,825.00 | 1,784.00 | 1,808.00 | 1,646.43 | 32,734 |
| 2024-11-06 | 1,821.00 | 1,849.00 | 1,795.00 | 1,802.00 | 1,640.97 | 26,503 |
| 2024-11-05 | 1,800.00 | 1,845.00 | 1,800.00 | 1,830.00 | 1,666.46 | 48,621 |
| 2024-11-04 | 1,762.00 | 1,857.00 | 1,745.00 | 1,800.00 | 1,639.14 | 24,811 |
| 2024-11-01 | 1,755.00 | 1,780.00 | 1,743.00 | 1,765.00 | 1,607.27 | 41,512 |
| 2024-10-31 | 1,755.00 | 1,789.00 | 1,755.00 | 1,755.00 | 1,598.17 | 17,023 |
| 2024-10-30 | 1,787.00 | 1,795.00 | 1,710.00 | 1,763.00 | 1,605.45 | 15,830 |
| 2024-10-29 | 1,793.00 | 1,795.00 | 1,773.00 | 1,787.00 | 1,627.31 | 33,684 |
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.