Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 16,540
0.00 (0.00%)
At close: Jul 16, 2026
Jinro Distillers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 16,540.00 | 16,550.00 | 16,440.00 | 16,540.00 | 16,540.00 | - | 505 |
| Jul 15, 2026 | 16,480.00 | 16,780.00 | 16,480.00 | 16,540.00 | 16,540.00 | 0.36% | 576 |
| Jul 14, 2026 | 16,490.00 | 16,490.00 | 16,370.00 | 16,480.00 | 16,480.00 | - | 830 |
| Jul 13, 2026 | 16,470.00 | 16,500.00 | 16,320.00 | 16,480.00 | 16,480.00 | 0.06% | 2,480 |
| Jul 10, 2026 | 16,990.00 | 16,990.00 | 16,440.00 | 16,470.00 | 16,470.00 | 0.43% | 2,230 |
| Jul 9, 2026 | 16,430.00 | 16,470.00 | 16,370.00 | 16,400.00 | 16,400.00 | -0.18% | 1,675 |
| Jul 8, 2026 | 16,540.00 | 16,540.00 | 16,350.00 | 16,430.00 | 16,430.00 | -0.67% | 2,858 |
| Jul 7, 2026 | 16,490.00 | 16,540.00 | 16,400.00 | 16,540.00 | 16,540.00 | 0.30% | 1,516 |
| Jul 6, 2026 | 16,450.00 | 16,520.00 | 16,450.00 | 16,490.00 | 16,490.00 | 0.24% | 1,531 |
| Jul 3, 2026 | 16,450.00 | 16,460.00 | 16,180.00 | 16,450.00 | 16,450.00 | - | 2,265 |
| Jul 2, 2026 | 16,460.00 | 16,490.00 | 16,380.00 | 16,450.00 | 16,450.00 | -0.06% | 1,781 |
| Jul 1, 2026 | 16,470.00 | 16,470.00 | 16,410.00 | 16,460.00 | 16,460.00 | 0.12% | 1,049 |
| Jun 30, 2026 | 16,450.00 | 16,470.00 | 16,380.00 | 16,440.00 | 16,440.00 | - | 623 |
| Jun 29, 2026 | 16,370.00 | 16,510.00 | 16,000.00 | 16,440.00 | 16,440.00 | 0.43% | 2,188 |
| Jun 26, 2026 | 16,470.00 | 16,470.00 | 16,300.00 | 16,370.00 | 16,370.00 | -0.61% | 5,809 |
| Jun 25, 2026 | 16,510.00 | 16,550.00 | 16,430.00 | 16,470.00 | 16,470.00 | -0.18% | 2,508 |
| Jun 24, 2026 | 16,490.00 | 16,500.00 | 16,470.00 | 16,500.00 | 16,500.00 | 0.06% | 1,598 |
| Jun 23, 2026 | 16,740.00 | 16,740.00 | 16,490.00 | 16,490.00 | 16,490.00 | -1.49% | 4,989 |
| Jun 22, 2026 | 16,790.00 | 16,820.00 | 16,680.00 | 16,740.00 | 16,740.00 | -0.30% | 2,307 |
| Jun 19, 2026 | 16,860.00 | 16,870.00 | 16,650.00 | 16,790.00 | 16,790.00 | -1.18% | 3,072 |
| Jun 18, 2026 | 17,150.00 | 17,190.00 | 16,920.00 | 16,990.00 | 16,990.00 | -0.93% | 3,041 |
| Jun 17, 2026 | 17,170.00 | 17,190.00 | 17,110.00 | 17,150.00 | 17,150.00 | -0.12% | 1,057 |
| Jun 16, 2026 | 17,270.00 | 17,270.00 | 17,140.00 | 17,170.00 | 17,170.00 | -0.58% | 3,817 |
| Jun 15, 2026 | 17,250.00 | 17,270.00 | 17,160.00 | 17,270.00 | 17,270.00 | 0.12% | 1,337 |
| Jun 12, 2026 | 16,930.00 | 17,300.00 | 16,930.00 | 17,250.00 | 17,250.00 | 2.01% | 4,600 |
| Jun 11, 2026 | 16,700.00 | 16,950.00 | 16,690.00 | 16,910.00 | 16,910.00 | 1.26% | 1,707 |
| Jun 10, 2026 | 16,800.00 | 16,930.00 | 16,610.00 | 16,700.00 | 16,700.00 | -0.60% | 3,070 |
| Jun 9, 2026 | 16,590.00 | 17,000.00 | 16,580.00 | 16,800.00 | 16,800.00 | 1.27% | 1,477 |
| Jun 8, 2026 | 16,870.00 | 16,870.00 | 16,580.00 | 16,590.00 | 16,590.00 | -1.66% | 4,048 |
| Jun 5, 2026 | 17,030.00 | 17,030.00 | 16,770.00 | 16,870.00 | 16,870.00 | -0.71% | 3,205 |
| Jun 4, 2026 | 16,980.00 | 17,040.00 | 16,950.00 | 16,990.00 | 16,990.00 | 0.06% | 1,950 |
| Jun 2, 2026 | 17,000.00 | 17,090.00 | 16,860.00 | 16,980.00 | 16,980.00 | -0.12% | 2,698 |
| Jun 1, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.12% | 3,584 |
| May 29, 2026 | 17,090.00 | 17,090.00 | 16,910.00 | 16,980.00 | 16,980.00 | -0.64% | 4,944 |
| May 28, 2026 | 17,200.00 | 17,290.00 | 17,000.00 | 17,090.00 | 17,090.00 | -0.93% | 5,482 |
| May 27, 2026 | 17,310.00 | 17,310.00 | 17,070.00 | 17,250.00 | 17,250.00 | -0.29% | 4,418 |
| May 26, 2026 | 17,410.00 | 17,470.00 | 17,250.00 | 17,300.00 | 17,300.00 | -0.63% | 2,805 |
| May 22, 2026 | 17,240.00 | 17,720.00 | 17,240.00 | 17,410.00 | 17,410.00 | 0.99% | 2,051 |
| May 21, 2026 | 17,330.00 | 17,360.00 | 17,220.00 | 17,240.00 | 17,240.00 | -0.40% | 2,443 |
| May 20, 2026 | 17,400.00 | 17,400.00 | 17,260.00 | 17,310.00 | 17,310.00 | -0.52% | 2,941 |
| May 19, 2026 | 17,500.00 | 17,520.00 | 17,380.00 | 17,400.00 | 17,400.00 | -0.46% | 1,383 |
| May 18, 2026 | 17,430.00 | 17,480.00 | 17,300.00 | 17,480.00 | 17,480.00 | -0.23% | 2,700 |
| May 15, 2026 | 17,550.00 | 17,590.00 | 17,300.00 | 17,520.00 | 17,520.00 | 0.46% | 6,996 |
| May 14, 2026 | 17,640.00 | 17,640.00 | 17,400.00 | 17,440.00 | 17,440.00 | - | 4,844 |
| May 13, 2026 | 17,750.00 | 17,750.00 | 17,390.00 | 17,440.00 | 17,440.00 | -1.02% | 12,629 |
| May 12, 2026 | 17,740.00 | 17,800.00 | 17,560.00 | 17,620.00 | 17,620.00 | -0.68% | 5,324 |
| May 11, 2026 | 17,920.00 | 17,930.00 | 17,710.00 | 17,740.00 | 17,740.00 | -1.00% | 6,457 |
| May 8, 2026 | 18,090.00 | 18,090.00 | 17,900.00 | 17,920.00 | 17,920.00 | 0.06% | 2,242 |
| May 7, 2026 | 18,140.00 | 18,140.00 | 17,850.00 | 17,910.00 | 17,910.00 | -0.67% | 3,348 |
| May 6, 2026 | 18,050.00 | 18,060.00 | 17,950.00 | 18,030.00 | 18,030.00 | -0.06% | 3,978 |