Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 17,340
-150 (-0.86%)
At close: Jan 30, 2026
Jinro Distillers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 18,500.00 | 18,570.00 | 18,460.00 | 18,570.00 | 17,472.36 | 0.54% | 3,592 |
| Dec 23, 2025 | 18,640.00 | 18,660.00 | 18,460.00 | 18,470.00 | 17,378.28 | -0.91% | 5,772 |
| Dec 22, 2025 | 18,560.00 | 18,680.00 | 18,500.00 | 18,640.00 | 17,538.23 | 0.43% | 6,656 |
| Dec 19, 2025 | 18,500.00 | 18,590.00 | 18,500.00 | 18,560.00 | 17,462.96 | 0.05% | 788 |
| Dec 18, 2025 | 18,580.00 | 18,580.00 | 18,460.00 | 18,550.00 | 17,453.55 | -0.11% | 2,684 |
| Dec 17, 2025 | 18,500.00 | 18,570.00 | 18,460.00 | 18,570.00 | 17,472.36 | 0.54% | 1,625 |
| Dec 16, 2025 | 18,450.00 | 18,470.00 | 18,350.00 | 18,470.00 | 17,378.28 | 0.22% | 1,993 |
| Dec 15, 2025 | 18,280.00 | 18,450.00 | 18,280.00 | 18,430.00 | 17,340.64 | 0.77% | 2,113 |
| Dec 12, 2025 | 18,440.00 | 18,440.00 | 18,120.00 | 18,290.00 | 17,208.91 | -0.33% | 5,285 |
| Dec 11, 2025 | 18,350.00 | 18,410.00 | 18,300.00 | 18,350.00 | 17,265.37 | 0.11% | 4,707 |
| Dec 10, 2025 | 18,280.00 | 18,350.00 | 18,130.00 | 18,330.00 | 17,246.55 | 0.27% | 2,336 |
| Dec 9, 2025 | 18,180.00 | 18,300.00 | 18,110.00 | 18,280.00 | 17,199.51 | 0.61% | 2,301 |
| Dec 8, 2025 | 18,040.00 | 18,200.00 | 17,950.00 | 18,170.00 | 17,096.01 | 0.72% | 7,850 |
| Dec 5, 2025 | 18,380.00 | 18,470.00 | 17,980.00 | 18,040.00 | 16,973.69 | -1.90% | 28,296 |
| Dec 4, 2025 | 18,480.00 | 18,590.00 | 18,120.00 | 18,390.00 | 17,303.00 | -0.49% | 15,632 |
| Dec 3, 2025 | 18,790.00 | 18,900.00 | 18,460.00 | 18,480.00 | 17,387.68 | -1.18% | 13,219 |
| Dec 2, 2025 | 18,940.00 | 19,000.00 | 18,540.00 | 18,700.00 | 17,594.68 | -1.16% | 8,004 |
| Dec 1, 2025 | 18,950.00 | 18,970.00 | 18,830.00 | 18,920.00 | 17,801.68 | 0.05% | 760 |
| Nov 28, 2025 | 18,960.00 | 18,960.00 | 18,750.00 | 18,910.00 | 17,792.27 | 0.05% | 1,972 |
| Nov 27, 2025 | 18,800.00 | 18,950.00 | 18,670.00 | 18,900.00 | 17,782.86 | 0.80% | 1,931 |
| Nov 26, 2025 | 18,720.00 | 18,800.00 | 18,710.00 | 18,750.00 | 17,641.72 | -0.16% | 1,482 |
| Nov 25, 2025 | 18,850.00 | 18,850.00 | 18,660.00 | 18,780.00 | 17,669.95 | 0.32% | 2,243 |
| Nov 24, 2025 | 18,790.00 | 18,890.00 | 18,710.00 | 18,720.00 | 17,613.50 | -0.16% | 584 |
| Nov 21, 2025 | 18,760.00 | 18,770.00 | 18,510.00 | 18,750.00 | 17,641.72 | -0.11% | 1,909 |
| Nov 20, 2025 | 18,440.00 | 18,780.00 | 18,390.00 | 18,770.00 | 17,660.54 | 1.79% | 2,840 |
| Nov 19, 2025 | 18,360.00 | 18,490.00 | 18,220.00 | 18,440.00 | 17,350.05 | 0.44% | 1,611 |