Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 19,240
-60 (-0.31%)
At close: Sep 19, 2025
Jinro Distillers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,300.00 | 19,340.00 | 19,180.00 | 19,240.00 | 19,240.00 | -0.31% | 886 |
| Sep 18, 2025 | 19,270.00 | 19,300.00 | 19,240.00 | 19,300.00 | 19,300.00 | 0.05% | 1,182 |
| Sep 17, 2025 | 19,300.00 | 19,340.00 | 19,160.00 | 19,290.00 | 19,290.00 | -0.05% | 1,026 |
| Sep 16, 2025 | 19,230.00 | 19,340.00 | 19,190.00 | 19,300.00 | 19,300.00 | 0.36% | 1,486 |
| Sep 15, 2025 | 19,240.00 | 19,290.00 | 19,200.00 | 19,230.00 | 19,230.00 | 0.31% | 784 |
| Sep 12, 2025 | 19,200.00 | 19,480.00 | 19,170.00 | 19,170.00 | 19,170.00 | -0.88% | 2,886 |
| Sep 11, 2025 | 19,390.00 | 19,400.00 | 19,230.00 | 19,340.00 | 19,340.00 | 0.21% | 1,393 |
| Sep 10, 2025 | 19,500.00 | 19,500.00 | 19,100.00 | 19,300.00 | 19,300.00 | - | 1,534 |
| Sep 9, 2025 | 18,950.00 | 19,400.00 | 18,950.00 | 19,300.00 | 19,300.00 | 0.84% | 1,393 |
| Sep 8, 2025 | 19,130.00 | 19,220.00 | 19,100.00 | 19,140.00 | 19,140.00 | 0.05% | 1,020 |
| Sep 5, 2025 | 19,190.00 | 19,220.00 | 19,130.00 | 19,130.00 | 19,130.00 | -0.10% | 887 |
| Sep 4, 2025 | 19,100.00 | 19,160.00 | 19,100.00 | 19,150.00 | 19,150.00 | -0.05% | 623 |
| Sep 3, 2025 | 19,130.00 | 19,220.00 | 19,080.00 | 19,160.00 | 19,160.00 | -0.05% | 882 |
| Sep 2, 2025 | 19,130.00 | 19,300.00 | 19,130.00 | 19,170.00 | 19,170.00 | 0.31% | 310 |
| Sep 1, 2025 | 19,570.00 | 19,570.00 | 19,110.00 | 19,110.00 | 19,110.00 | -1.85% | 1,633 |
| Aug 29, 2025 | 19,480.00 | 19,480.00 | 19,370.00 | 19,470.00 | 19,470.00 | 0.26% | 394 |
| Aug 28, 2025 | 19,490.00 | 19,540.00 | 19,350.00 | 19,420.00 | 19,420.00 | 0.21% | 633 |
| Aug 27, 2025 | 19,470.00 | 19,490.00 | 19,360.00 | 19,380.00 | 19,380.00 | 0.05% | 878 |
| Aug 26, 2025 | 19,570.00 | 19,570.00 | 19,370.00 | 19,370.00 | 19,370.00 | -0.36% | 960 |
| Aug 25, 2025 | 19,300.00 | 19,440.00 | 19,290.00 | 19,440.00 | 19,440.00 | 0.83% | 1,899 |
| Aug 22, 2025 | 19,240.00 | 19,390.00 | 19,110.00 | 19,280.00 | 19,280.00 | 0.63% | 1,441 |
| Aug 21, 2025 | 19,230.00 | 19,230.00 | 18,800.00 | 19,160.00 | 19,160.00 | 0.58% | 1,590 |
| Aug 20, 2025 | 18,890.00 | 19,090.00 | 18,850.00 | 19,050.00 | 19,050.00 | 0.79% | 2,765 |
| Aug 19, 2025 | 18,950.00 | 18,950.00 | 18,780.00 | 18,900.00 | 18,900.00 | -0.37% | 1,352 |
| Aug 18, 2025 | 19,070.00 | 19,160.00 | 18,970.00 | 18,970.00 | 18,970.00 | -0.52% | 3,273 |
| Aug 14, 2025 | 19,060.00 | 19,070.00 | 18,880.00 | 19,070.00 | 19,070.00 | 0.53% | 1,298 |
| Aug 13, 2025 | 18,960.00 | 19,100.00 | 18,870.00 | 18,970.00 | 18,970.00 | 0.05% | 1,005 |
| Aug 12, 2025 | 18,810.00 | 19,160.00 | 18,800.00 | 18,960.00 | 18,960.00 | -0.26% | 1,760 |
| Aug 11, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,010.00 | 19,010.00 | -1.09% | 2,631 |
| Aug 8, 2025 | 19,380.00 | 19,380.00 | 19,170.00 | 19,220.00 | 19,220.00 | -0.21% | 1,722 |
| Aug 7, 2025 | 19,640.00 | 19,640.00 | 19,210.00 | 19,260.00 | 19,260.00 | -0.87% | 1,473 |
| Aug 6, 2025 | 19,470.00 | 19,570.00 | 19,370.00 | 19,430.00 | 19,430.00 | -0.21% | 1,009 |
| Aug 5, 2025 | 19,850.00 | 19,850.00 | 19,400.00 | 19,470.00 | 19,470.00 | - | 1,754 |
| Aug 4, 2025 | 19,990.00 | 19,990.00 | 19,310.00 | 19,470.00 | 19,470.00 | 0.26% | 696 |
| Aug 1, 2025 | 19,640.00 | 19,640.00 | 19,250.00 | 19,420.00 | 19,420.00 | -1.12% | 989 |
| Jul 31, 2025 | 19,770.00 | 19,960.00 | 19,430.00 | 19,640.00 | 19,640.00 | 0.41% | 1,265 |
| Jul 30, 2025 | 19,250.00 | 19,590.00 | 19,110.00 | 19,560.00 | 19,560.00 | 1.61% | 1,742 |
| Jul 29, 2025 | 19,510.00 | 19,510.00 | 19,050.00 | 19,250.00 | 19,250.00 | -1.33% | 3,437 |
| Jul 28, 2025 | 19,750.00 | 19,750.00 | 19,370.00 | 19,510.00 | 19,510.00 | -1.32% | 2,912 |
| Jul 25, 2025 | 19,870.00 | 19,870.00 | 19,220.00 | 19,770.00 | 19,770.00 | -0.50% | 1,270 |
| Jul 24, 2025 | 20,050.00 | 20,050.00 | 19,650.00 | 19,870.00 | 19,870.00 | -0.55% | 2,870 |
| Jul 23, 2025 | 20,150.00 | 20,200.00 | 19,900.00 | 19,980.00 | 19,980.00 | 0.30% | 958 |
| Jul 22, 2025 | 20,300.00 | 20,300.00 | 19,900.00 | 19,920.00 | 19,920.00 | -0.40% | 1,172 |
| Jul 21, 2025 | 19,900.00 | 20,150.00 | 19,850.00 | 20,000.00 | 20,000.00 | 0.50% | 2,255 |
| Jul 18, 2025 | 20,450.00 | 20,450.00 | 19,750.00 | 19,900.00 | 19,900.00 | -1.49% | 4,672 |
| Jul 17, 2025 | 20,200.00 | 20,500.00 | 20,150.00 | 20,200.00 | 20,200.00 | - | 3,123 |
| Jul 16, 2025 | 20,200.00 | 20,400.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.98% | 2,423 |
| Jul 15, 2025 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.00% | 6,019 |
| Jul 14, 2025 | 19,900.00 | 20,200.00 | 19,860.00 | 20,000.00 | 20,000.00 | 0.70% | 5,987 |
| Jul 11, 2025 | 19,740.00 | 19,900.00 | 19,710.00 | 19,860.00 | 19,860.00 | 0.76% | 3,469 |