Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 17,920
+80 (0.45%)
At close: Mar 12, 2026
Jinro Distillers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17,790.00 | 18,020.00 | 17,790.00 | 17,890.00 | 17,890.00 | -0.17% | 1,939 |
| Mar 12, 2026 | 17,840.00 | 17,940.00 | 17,820.00 | 17,920.00 | 17,920.00 | 0.45% | 1,203 |
| Mar 11, 2026 | 17,720.00 | 17,900.00 | 17,660.00 | 17,840.00 | 17,840.00 | 0.68% | 4,716 |
| Mar 10, 2026 | 17,510.00 | 17,720.00 | 17,480.00 | 17,720.00 | 17,720.00 | 1.20% | 4,272 |
| Mar 9, 2026 | 17,530.00 | 17,530.00 | 17,300.00 | 17,510.00 | 17,510.00 | -0.11% | 2,888 |
| Mar 6, 2026 | 17,500.00 | 17,530.00 | 17,430.00 | 17,530.00 | 17,530.00 | 0.17% | 1,967 |
| Mar 5, 2026 | 18,040.00 | 18,040.00 | 17,100.00 | 17,500.00 | 17,500.00 | 1.16% | 7,207 |
| Mar 4, 2026 | 17,740.00 | 17,740.00 | 17,100.00 | 17,300.00 | 17,300.00 | -2.70% | 7,474 |
| Mar 3, 2026 | 18,000.00 | 18,000.00 | 17,740.00 | 17,780.00 | 17,780.00 | -1.50% | 5,509 |
| Feb 27, 2026 | 18,200.00 | 18,200.00 | 17,950.00 | 18,050.00 | 18,050.00 | -0.82% | 6,806 |
| Feb 26, 2026 | 18,340.00 | 18,340.00 | 18,160.00 | 18,200.00 | 18,200.00 | -0.71% | 5,581 |
| Feb 25, 2026 | 18,470.00 | 18,500.00 | 18,240.00 | 18,330.00 | 18,330.00 | -0.76% | 6,590 |
| Feb 24, 2026 | 18,520.00 | 18,520.00 | 18,220.00 | 18,470.00 | 18,470.00 | -0.27% | 5,003 |
| Feb 23, 2026 | 18,460.00 | 18,600.00 | 18,440.00 | 18,520.00 | 18,520.00 | 0.38% | 5,659 |
| Feb 20, 2026 | 18,400.00 | 18,490.00 | 18,390.00 | 18,450.00 | 18,450.00 | 0.27% | 8,370 |
| Feb 19, 2026 | 18,160.00 | 18,450.00 | 18,070.00 | 18,400.00 | 18,400.00 | 1.04% | 9,286 |
| Feb 13, 2026 | 18,010.00 | 18,210.00 | 18,000.00 | 18,210.00 | 18,210.00 | 1.17% | 8,214 |
| Feb 12, 2026 | 17,680.00 | 18,090.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.75% | 6,898 |
| Feb 11, 2026 | 17,660.00 | 17,820.00 | 17,510.00 | 17,690.00 | 17,690.00 | 0.23% | 1,672 |
| Feb 10, 2026 | 17,470.00 | 17,650.00 | 17,470.00 | 17,650.00 | 17,650.00 | 1.44% | 2,947 |
| Feb 9, 2026 | 17,340.00 | 18,230.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.35% | 2,465 |
| Feb 6, 2026 | 17,470.00 | 17,470.00 | 17,270.00 | 17,340.00 | 17,340.00 | -0.80% | 3,830 |
| Feb 5, 2026 | 17,370.00 | 17,570.00 | 17,370.00 | 17,480.00 | 17,480.00 | 0.63% | 2,511 |
| Feb 4, 2026 | 17,280.00 | 17,370.00 | 17,240.00 | 17,370.00 | 17,370.00 | 0.35% | 2,458 |
| Feb 3, 2026 | 17,400.00 | 17,450.00 | 17,200.00 | 17,310.00 | 17,310.00 | 0.17% | 2,552 |
| Feb 2, 2026 | 17,580.00 | 17,580.00 | 17,100.00 | 17,280.00 | 17,280.00 | -0.35% | 2,262 |
| Jan 30, 2026 | 17,500.00 | 17,500.00 | 17,240.00 | 17,340.00 | 17,340.00 | -0.86% | 3,005 |
| Jan 29, 2026 | 17,690.00 | 17,690.00 | 17,370.00 | 17,490.00 | 17,490.00 | -1.19% | 4,191 |
| Jan 28, 2026 | 17,580.00 | 17,700.00 | 17,470.00 | 17,700.00 | 17,700.00 | 0.74% | 4,099 |
| Jan 27, 2026 | 17,580.00 | 17,740.00 | 17,560.00 | 17,570.00 | 17,570.00 | -0.34% | 2,607 |
| Jan 26, 2026 | 17,310.00 | 17,650.00 | 17,310.00 | 17,630.00 | 17,630.00 | 1.85% | 7,332 |
| Jan 23, 2026 | 17,140.00 | 17,320.00 | 17,140.00 | 17,310.00 | 17,310.00 | 0.99% | 4,859 |
| Jan 22, 2026 | 17,210.00 | 17,210.00 | 17,040.00 | 17,140.00 | 17,140.00 | -0.41% | 8,254 |
| Jan 21, 2026 | 17,280.00 | 17,280.00 | 17,170.00 | 17,210.00 | 17,210.00 | -0.41% | 1,155 |
| Jan 20, 2026 | 17,030.00 | 17,300.00 | 17,020.00 | 17,280.00 | 17,280.00 | 1.23% | 3,013 |
| Jan 19, 2026 | 17,190.00 | 17,190.00 | 17,040.00 | 17,070.00 | 17,070.00 | -0.70% | 4,080 |
| Jan 16, 2026 | 17,300.00 | 17,400.00 | 17,060.00 | 17,190.00 | 17,190.00 | -0.06% | 7,547 |
| Jan 15, 2026 | 17,350.00 | 17,350.00 | 17,090.00 | 17,200.00 | 17,200.00 | -0.86% | 12,365 |
| Jan 14, 2026 | 17,500.00 | 17,500.00 | 17,310.00 | 17,350.00 | 17,350.00 | -0.80% | 6,071 |
| Jan 13, 2026 | 17,600.00 | 17,600.00 | 17,490.00 | 17,490.00 | 17,490.00 | -0.63% | 3,532 |
| Jan 12, 2026 | 17,690.00 | 17,690.00 | 17,570.00 | 17,600.00 | 17,600.00 | -0.51% | 5,587 |
| Jan 9, 2026 | 17,900.00 | 17,900.00 | 17,640.00 | 17,690.00 | 17,690.00 | -0.11% | 1,196 |
| Jan 8, 2026 | 17,900.00 | 17,900.00 | 17,680.00 | 17,710.00 | 17,710.00 | - | 2,036 |
| Jan 7, 2026 | 17,760.00 | 17,890.00 | 17,700.00 | 17,710.00 | 17,710.00 | -1.01% | 4,059 |
| Jan 6, 2026 | 17,930.00 | 17,940.00 | 17,770.00 | 17,890.00 | 17,890.00 | -0.22% | 4,121 |
| Jan 5, 2026 | 18,000.00 | 18,000.00 | 17,730.00 | 17,930.00 | 17,930.00 | 0.11% | 4,007 |
| Jan 2, 2026 | 18,090.00 | 18,090.00 | 17,890.00 | 17,910.00 | 17,910.00 | -1.00% | 3,975 |
| Dec 30, 2025 | 17,990.00 | 18,140.00 | 17,970.00 | 18,090.00 | 18,090.00 | 0.17% | 2,375 |
| Dec 29, 2025 | 18,200.00 | 18,390.00 | 17,500.00 | 18,060.00 | 18,060.00 | -2.96% | 16,411 |
| Dec 26, 2025 | 18,650.00 | 18,650.00 | 18,460.00 | 18,610.00 | 17,510.00 | 0.22% | 20,273 |