Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 18,100
+60 (0.33%)
Last updated: Dec 8, 2025, 12:00 PM KST
Jinro Distillers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 18,180.00 | 18,300.00 | 18,110.00 | 18,280.00 | 18,280.00 | 0.61% | 2,301 |
| Dec 8, 2025 | 18,040.00 | 18,200.00 | 17,950.00 | 18,170.00 | 18,170.00 | 0.72% | 7,850 |
| Dec 5, 2025 | 18,380.00 | 18,470.00 | 17,980.00 | 18,040.00 | 18,040.00 | -1.90% | 28,296 |
| Dec 4, 2025 | 18,480.00 | 18,590.00 | 18,120.00 | 18,390.00 | 18,390.00 | -0.49% | 15,632 |
| Dec 3, 2025 | 18,790.00 | 18,900.00 | 18,460.00 | 18,480.00 | 18,480.00 | -1.18% | 13,219 |
| Dec 2, 2025 | 18,940.00 | 19,000.00 | 18,540.00 | 18,700.00 | 18,700.00 | -1.16% | 8,004 |
| Dec 1, 2025 | 18,950.00 | 18,970.00 | 18,830.00 | 18,920.00 | 18,920.00 | 0.05% | 760 |
| Nov 28, 2025 | 18,960.00 | 18,960.00 | 18,750.00 | 18,910.00 | 18,910.00 | 0.05% | 1,972 |
| Nov 27, 2025 | 18,800.00 | 18,950.00 | 18,670.00 | 18,900.00 | 18,900.00 | 0.80% | 1,931 |
| Nov 26, 2025 | 18,720.00 | 18,800.00 | 18,710.00 | 18,750.00 | 18,750.00 | -0.16% | 1,482 |
| Nov 25, 2025 | 18,850.00 | 18,850.00 | 18,660.00 | 18,780.00 | 18,780.00 | 0.32% | 2,243 |
| Nov 24, 2025 | 18,790.00 | 18,890.00 | 18,710.00 | 18,720.00 | 18,720.00 | -0.16% | 584 |
| Nov 21, 2025 | 18,760.00 | 18,770.00 | 18,510.00 | 18,750.00 | 18,750.00 | -0.11% | 1,909 |
| Nov 20, 2025 | 18,440.00 | 18,780.00 | 18,390.00 | 18,770.00 | 18,770.00 | 1.79% | 2,840 |
| Nov 19, 2025 | 18,360.00 | 18,490.00 | 18,220.00 | 18,440.00 | 18,440.00 | 0.44% | 1,611 |
| Nov 18, 2025 | 18,380.00 | 18,440.00 | 18,230.00 | 18,360.00 | 18,360.00 | 0.11% | 1,595 |
| Nov 17, 2025 | 18,500.00 | 18,500.00 | 18,290.00 | 18,340.00 | 18,340.00 | -0.86% | 3,466 |
| Nov 14, 2025 | 18,800.00 | 18,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 5,895 |
| Nov 13, 2025 | 18,750.00 | 18,880.00 | 18,660.00 | 18,800.00 | 18,800.00 | - | 1,015 |
| Nov 12, 2025 | 18,420.00 | 18,840.00 | 18,390.00 | 18,800.00 | 18,800.00 | 2.12% | 6,221 |
| Nov 11, 2025 | 18,350.00 | 18,440.00 | 18,300.00 | 18,410.00 | 18,410.00 | 0.66% | 1,285 |
| Nov 10, 2025 | 18,160.00 | 18,290.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.72% | 9,722 |
| Nov 7, 2025 | 18,130.00 | 18,340.00 | 17,990.00 | 18,160.00 | 18,160.00 | 0.06% | 1,986 |
| Nov 6, 2025 | 18,000.00 | 18,270.00 | 17,990.00 | 18,150.00 | 18,150.00 | 0.83% | 1,851 |
| Nov 5, 2025 | 17,970.00 | 18,000.00 | 17,750.00 | 18,000.00 | 18,000.00 | 0.22% | 2,550 |
| Nov 4, 2025 | 18,140.00 | 18,140.00 | 17,940.00 | 17,960.00 | 17,960.00 | -0.99% | 6,919 |
| Nov 3, 2025 | 18,320.00 | 18,320.00 | 18,120.00 | 18,140.00 | 18,140.00 | -0.98% | 3,099 |
| Oct 31, 2025 | 18,350.00 | 18,360.00 | 18,140.00 | 18,320.00 | 18,320.00 | -0.16% | 4,159 |
| Oct 30, 2025 | 18,330.00 | 18,370.00 | 18,310.00 | 18,350.00 | 18,350.00 | 0.11% | 1,666 |
| Oct 29, 2025 | 18,490.00 | 18,590.00 | 18,280.00 | 18,330.00 | 18,330.00 | -0.27% | 1,738 |
| Oct 28, 2025 | 18,460.00 | 18,460.00 | 18,340.00 | 18,380.00 | 18,380.00 | -0.27% | 2,103 |
| Oct 27, 2025 | 18,470.00 | 18,530.00 | 18,380.00 | 18,430.00 | 18,430.00 | -0.22% | 1,739 |
| Oct 24, 2025 | 18,490.00 | 18,560.00 | 18,450.00 | 18,470.00 | 18,470.00 | - | 1,009 |
| Oct 23, 2025 | 18,390.00 | 18,680.00 | 18,370.00 | 18,470.00 | 18,470.00 | 0.44% | 1,005 |
| Oct 22, 2025 | 18,480.00 | 18,490.00 | 18,330.00 | 18,390.00 | 18,390.00 | -0.49% | 5,729 |
| Oct 21, 2025 | 18,730.00 | 18,840.00 | 18,360.00 | 18,480.00 | 18,480.00 | -1.96% | 8,652 |
| Oct 20, 2025 | 18,970.00 | 19,000.00 | 18,000.00 | 18,850.00 | 18,850.00 | -0.48% | 4,059 |
| Oct 17, 2025 | 18,950.00 | 18,980.00 | 18,780.00 | 18,940.00 | 18,940.00 | -0.05% | 1,212 |
| Oct 16, 2025 | 18,780.00 | 19,000.00 | 18,780.00 | 18,950.00 | 18,950.00 | 0.91% | 1,649 |
| Oct 15, 2025 | 18,780.00 | 18,890.00 | 18,690.00 | 18,780.00 | 18,780.00 | - | 1,215 |
| Oct 14, 2025 | 18,900.00 | 19,100.00 | 18,120.00 | 18,780.00 | 18,780.00 | -0.53% | 2,049 |
| Oct 13, 2025 | 18,960.00 | 18,960.00 | 18,790.00 | 18,880.00 | 18,880.00 | -0.05% | 2,153 |
| Oct 10, 2025 | 18,880.00 | 19,150.00 | 18,880.00 | 18,890.00 | 18,890.00 | -1.36% | 1,843 |
| Oct 2, 2025 | 19,090.00 | 19,200.00 | 18,740.00 | 19,150.00 | 19,150.00 | 1.48% | 2,607 |
| Oct 1, 2025 | 19,000.00 | 19,090.00 | 18,870.00 | 18,870.00 | 18,870.00 | -0.79% | 1,956 |
| Sep 30, 2025 | 19,090.00 | 19,100.00 | 18,830.00 | 19,020.00 | 19,020.00 | -0.11% | 1,506 |
| Sep 29, 2025 | 19,000.00 | 19,100.00 | 18,960.00 | 19,040.00 | 19,040.00 | 0.26% | 2,391 |
| Sep 26, 2025 | 19,200.00 | 19,200.00 | 18,990.00 | 18,990.00 | 18,990.00 | -1.09% | 2,759 |
| Sep 25, 2025 | 19,210.00 | 19,240.00 | 19,130.00 | 19,200.00 | 19,200.00 | -0.05% | 995 |
| Sep 24, 2025 | 19,200.00 | 19,320.00 | 19,120.00 | 19,210.00 | 19,210.00 | 0.05% | 654 |