Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 16,700
+20 (0.12%)
At close: Sep 18, 2026
Jinro Distillers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16,650.00 | 16,800.00 | 16,650.00 | 16,700.00 | 16,700.00 | 0.12% | 169 |
| Sep 17, 2026 | 16,560.00 | 16,940.00 | 16,200.00 | 16,680.00 | 16,680.00 | - | 611 |
| Sep 16, 2026 | 16,870.00 | 16,870.00 | 16,610.00 | 16,680.00 | 16,680.00 | 0.12% | 282 |
| Sep 15, 2026 | 16,700.00 | 16,700.00 | 16,590.00 | 16,660.00 | 16,660.00 | 0.06% | 401 |
| Sep 14, 2026 | 16,640.00 | 16,800.00 | 16,580.00 | 16,650.00 | 16,650.00 | 0.06% | 946 |
| Sep 11, 2026 | 16,720.00 | 16,720.00 | 16,580.00 | 16,640.00 | 16,640.00 | 0.24% | 98 |
| Sep 10, 2026 | 16,590.00 | 16,780.00 | 16,590.00 | 16,600.00 | 16,600.00 | -0.30% | 318 |
| Sep 9, 2026 | 16,620.00 | 16,680.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.18% | 1,179 |
| Sep 8, 2026 | 16,570.00 | 16,690.00 | 16,560.00 | 16,620.00 | 16,620.00 | -0.30% | 1,127 |
| Sep 7, 2026 | 16,570.00 | 16,700.00 | 16,560.00 | 16,670.00 | 16,670.00 | 0.66% | 614 |
| Sep 4, 2026 | 16,540.00 | 16,610.00 | 16,530.00 | 16,560.00 | 16,560.00 | - | 1,414 |
| Sep 3, 2026 | 16,600.00 | 16,600.00 | 16,500.00 | 16,560.00 | 16,560.00 | 0.18% | 452 |
| Sep 2, 2026 | 16,550.00 | 16,610.00 | 16,500.00 | 16,530.00 | 16,530.00 | -0.12% | 732 |
| Sep 1, 2026 | 16,500.00 | 16,640.00 | 16,440.00 | 16,550.00 | 16,550.00 | 0.36% | 5,066 |
| Aug 31, 2026 | 16,550.00 | 16,570.00 | 16,480.00 | 16,490.00 | 16,490.00 | -0.06% | 2,111 |
| Aug 28, 2026 | 16,520.00 | 16,630.00 | 16,480.00 | 16,500.00 | 16,500.00 | 0.12% | 613 |
| Aug 27, 2026 | 16,680.00 | 16,680.00 | 16,400.00 | 16,480.00 | 16,480.00 | -0.18% | 1,196 |
| Aug 26, 2026 | 16,510.00 | 16,620.00 | 16,400.00 | 16,510.00 | 16,510.00 | 0.18% | 1,107 |
| Aug 25, 2026 | 16,400.00 | 16,770.00 | 16,400.00 | 16,480.00 | 16,480.00 | -0.30% | 2,532 |
| Aug 24, 2026 | 16,790.00 | 16,790.00 | 16,450.00 | 16,530.00 | 16,530.00 | -0.90% | 2,208 |
| Aug 21, 2026 | 16,720.00 | 16,720.00 | 16,560.00 | 16,680.00 | 16,680.00 | -0.24% | 1,556 |
| Aug 20, 2026 | 16,670.00 | 16,720.00 | 16,610.00 | 16,720.00 | 16,720.00 | 0.54% | 2,850 |
| Aug 19, 2026 | 16,750.00 | 16,750.00 | 16,630.00 | 16,630.00 | 16,630.00 | -0.72% | 667 |
| Aug 18, 2026 | 16,800.00 | 16,840.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.30% | 722 |
| Aug 14, 2026 | 16,890.00 | 16,890.00 | 16,580.00 | 16,800.00 | 16,800.00 | 0.24% | 1,114 |
| Aug 13, 2026 | 16,520.00 | 16,840.00 | 16,520.00 | 16,760.00 | 16,760.00 | 0.06% | 1,485 |
| Aug 12, 2026 | 16,650.00 | 16,780.00 | 16,620.00 | 16,750.00 | 16,750.00 | 0.60% | 806 |
| Aug 11, 2026 | 16,610.00 | 16,800.00 | 16,610.00 | 16,650.00 | 16,650.00 | 0.24% | 475 |
| Aug 10, 2026 | 16,800.00 | 16,800.00 | 16,600.00 | 16,610.00 | 16,610.00 | -0.36% | 1,975 |
| Aug 7, 2026 | 16,660.00 | 16,710.00 | 16,590.00 | 16,670.00 | 16,670.00 | 0.18% | 205 |
| Aug 6, 2026 | 16,760.00 | 16,760.00 | 16,570.00 | 16,640.00 | 16,640.00 | -0.06% | 380 |
| Aug 5, 2026 | 16,780.00 | 16,780.00 | 16,600.00 | 16,650.00 | 16,650.00 | 0.60% | 894 |
| Aug 4, 2026 | 16,690.00 | 16,690.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.30% | 1,285 |
| Aug 3, 2026 | 16,440.00 | 16,830.00 | 16,310.00 | 16,600.00 | 16,600.00 | 0.79% | 827 |
| Jul 31, 2026 | 16,870.00 | 16,870.00 | 16,470.00 | 16,470.00 | 16,470.00 | 0.37% | 1,255 |
| Jul 30, 2026 | 16,420.00 | 16,700.00 | 16,410.00 | 16,410.00 | 16,410.00 | -0.36% | 1,183 |
| Jul 29, 2026 | 16,530.00 | 16,530.00 | 16,240.00 | 16,470.00 | 16,470.00 | 0.55% | 2,050 |
| Jul 28, 2026 | 16,860.00 | 16,860.00 | 16,350.00 | 16,380.00 | 16,380.00 | -1.03% | 1,536 |
| Jul 27, 2026 | 16,880.00 | 16,880.00 | 16,470.00 | 16,550.00 | 16,550.00 | 0.49% | 1,141 |
| Jul 24, 2026 | 16,480.00 | 16,620.00 | 16,400.00 | 16,470.00 | 16,470.00 | -0.06% | 953 |
| Jul 23, 2026 | 16,460.00 | 16,490.00 | 16,400.00 | 16,480.00 | 16,480.00 | 0.12% | 1,953 |
| Jul 22, 2026 | 16,460.00 | 16,560.00 | 16,350.00 | 16,460.00 | 16,460.00 | - | 1,255 |
| Jul 21, 2026 | 16,870.00 | 16,870.00 | 16,380.00 | 16,460.00 | 16,460.00 | -0.06% | 443 |
| Jul 20, 2026 | 16,500.00 | 16,550.00 | 16,360.00 | 16,470.00 | 16,470.00 | -0.42% | 1,866 |
| 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 |