Jindo.Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,820.00 | 1,820.00 | 1,762.00 | 1,793.00 | 1,632.77 | 46,346 |
| 2024-10-25 | 1,815.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,657.36 | 115,385 |
| 2024-10-24 | 1,836.00 | 1,836.00 | 1,809.00 | 1,820.00 | 1,657.36 | 30,656 |
| 2024-10-23 | 1,832.00 | 1,880.00 | 1,820.00 | 1,836.00 | 1,671.93 | 15,534 |
| 2024-10-22 | 1,844.00 | 1,868.00 | 1,827.00 | 1,832.00 | 1,668.28 | 27,239 |
| 2024-10-21 | 1,825.00 | 1,860.00 | 1,810.00 | 1,843.00 | 1,678.30 | 37,283 |
| 2024-10-18 | 1,820.00 | 1,859.00 | 1,775.00 | 1,835.00 | 1,671.02 | 27,344 |
| 2024-10-17 | 1,822.00 | 1,870.00 | 1,806.00 | 1,844.00 | 1,679.21 | 29,610 |
| 2024-10-16 | 1,806.00 | 1,835.00 | 1,791.00 | 1,824.00 | 1,661.00 | 37,520 |
| 2024-10-15 | 1,827.00 | 1,833.00 | 1,801.00 | 1,806.00 | 1,644.61 | 45,046 |
| 2024-10-14 | 1,800.00 | 1,835.00 | 1,776.00 | 1,812.00 | 1,650.07 | 16,717 |
| 2024-10-11 | 1,824.00 | 1,859.00 | 1,803.00 | 1,812.00 | 1,650.07 | 15,516 |
| 2024-10-10 | 1,822.00 | 1,850.00 | 1,818.00 | 1,829.00 | 1,665.55 | 37,161 |
| 2024-10-08 | 1,839.00 | 1,859.00 | 1,797.00 | 1,840.00 | 1,675.57 | 24,814 |
| 2024-10-07 | 1,820.00 | 1,875.00 | 1,796.00 | 1,840.00 | 1,675.57 | 34,818 |
| 2024-10-04 | 1,817.00 | 1,845.00 | 1,813.00 | 1,822.00 | 1,659.18 | 31,206 |
| 2024-10-02 | 1,869.00 | 1,885.00 | 1,756.00 | 1,817.00 | 1,654.62 | 65,754 |
| 2024-09-30 | 1,901.00 | 1,945.00 | 1,873.00 | 1,885.00 | 1,716.55 | 71,038 |
| 2024-09-27 | 1,865.00 | 1,918.00 | 1,858.00 | 1,918.00 | 1,746.60 | 49,476 |
| 2024-09-26 | 1,863.00 | 1,886.00 | 1,860.00 | 1,865.00 | 1,698.34 | 29,335 |
| 2024-09-25 | 1,857.00 | 1,889.00 | 1,810.00 | 1,871.00 | 1,703.80 | 17,745 |
| 2024-09-24 | 1,869.00 | 1,880.00 | 1,860.00 | 1,860.00 | 1,693.78 | 19,592 |
| 2024-09-23 | 1,889.00 | 1,899.00 | 1,871.00 | 1,878.00 | 1,710.17 | 35,135 |
| 2024-09-20 | 1,853.00 | 1,900.00 | 1,853.00 | 1,889.00 | 1,720.19 | 56,878 |
| 2024-09-19 | 1,925.00 | 1,925.00 | 1,805.00 | 1,853.00 | 1,687.41 | 62,035 |
| 2024-09-13 | 1,952.00 | 1,973.00 | 1,926.00 | 1,942.00 | 1,768.45 | 70,984 |
| 2024-09-12 | 1,985.00 | 2,000.00 | 1,944.00 | 1,953.00 | 1,778.47 | 82,986 |
| 2024-09-11 | 1,904.00 | 2,040.00 | 1,904.00 | 2,005.00 | 1,825.82 | 157,988 |
| 2024-09-10 | 1,885.00 | 1,988.00 | 1,869.00 | 1,910.00 | 1,739.31 | 86,377 |
| 2024-09-09 | 1,930.00 | 1,986.00 | 1,904.00 | 1,905.00 | 1,734.76 | 143,309 |
| 2024-09-06 | 1,809.00 | 2,010.00 | 1,804.00 | 1,892.00 | 1,722.92 | 346,506 |
| 2024-09-05 | 1,828.00 | 1,842.00 | 1,744.00 | 1,828.00 | 1,664.64 | 21,455 |
| 2024-09-04 | 1,859.00 | 1,886.00 | 1,820.00 | 1,842.00 | 1,677.39 | 32,832 |
| 2024-09-03 | 1,872.00 | 1,912.00 | 1,867.00 | 1,886.00 | 1,717.46 | 25,452 |
| 2024-09-02 | 1,856.00 | 1,914.00 | 1,854.00 | 1,885.00 | 1,716.55 | 24,997 |
| 2024-08-30 | 1,805.00 | 1,972.00 | 1,805.00 | 1,856.00 | 1,690.14 | 74,555 |
| 2024-08-29 | 1,820.00 | 1,838.00 | 1,795.00 | 1,805.00 | 1,643.70 | 22,258 |
| 2024-08-28 | 1,810.00 | 1,820.00 | 1,793.00 | 1,820.00 | 1,657.36 | 28,895 |
| 2024-08-27 | 1,783.00 | 1,821.00 | 1,783.00 | 1,799.00 | 1,638.23 | 38,537 |
| 2024-08-26 | 1,784.00 | 1,815.00 | 1,770.00 | 1,783.00 | 1,623.66 | 35,868 |
| 2024-08-23 | 1,759.00 | 1,820.00 | 1,759.00 | 1,784.00 | 1,624.57 | 32,986 |
| 2024-08-22 | 1,760.00 | 1,769.00 | 1,740.00 | 1,759.00 | 1,601.81 | 25,210 |
| 2024-08-21 | 1,751.00 | 1,774.00 | 1,751.00 | 1,751.00 | 1,594.52 | 35,167 |
| 2024-08-20 | 1,783.00 | 1,795.00 | 1,720.00 | 1,751.00 | 1,594.52 | 68,921 |
| 2024-08-19 | 1,804.00 | 1,825.00 | 1,715.00 | 1,783.00 | 1,623.66 | 61,730 |
| 2024-08-16 | 1,837.00 | 1,851.00 | 1,780.00 | 1,804.00 | 1,642.79 | 75,227 |
| 2024-08-14 | 1,846.00 | 1,860.00 | 1,837.00 | 1,860.00 | 1,693.78 | 12,297 |
| 2024-08-13 | 1,842.00 | 1,880.00 | 1,833.00 | 1,853.00 | 1,687.41 | 8,133 |
| 2024-08-12 | 1,859.00 | 1,870.00 | 1,846.00 | 1,860.00 | 1,693.78 | 10,489 |
| 2024-08-09 | 1,825.00 | 1,860.00 | 1,825.00 | 1,860.00 | 1,693.78 | 13,557 |
| 2024-08-08 | 1,798.00 | 1,852.00 | 1,786.00 | 1,837.00 | 1,672.84 | 15,438 |
| 2024-08-07 | 1,786.00 | 1,808.00 | 1,768.00 | 1,798.00 | 1,637.32 | 34,780 |
| 2024-08-06 | 1,702.00 | 1,814.00 | 1,686.00 | 1,768.00 | 1,610.00 | 82,635 |
| 2024-08-05 | 1,870.00 | 1,883.00 | 1,744.00 | 1,774.00 | 1,615.47 | 54,678 |
| 2024-08-02 | 1,924.00 | 1,930.00 | 1,899.00 | 1,903.00 | 1,732.94 | 11,884 |
| 2024-08-01 | 1,895.00 | 1,934.00 | 1,893.00 | 1,918.00 | 1,746.60 | 36,860 |
| 2024-07-31 | 1,926.00 | 1,926.00 | 1,903.00 | 1,910.00 | 1,739.31 | 16,393 |
| 2024-07-30 | 1,924.00 | 1,952.00 | 1,924.00 | 1,927.00 | 1,754.79 | 9,782 |
| 2024-07-29 | 1,936.00 | 1,955.00 | 1,917.00 | 1,946.00 | 1,772.10 | 13,773 |
| 2024-07-26 | 1,923.00 | 1,938.00 | 1,915.00 | 1,938.00 | 1,764.81 | 9,883 |
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.