Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 18,040
+20 (0.11%)
At close: Apr 29, 2026
Jinro Distillers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18,050.00 | 18,050.00 | 17,990.00 | 17,990.00 | 17,990.00 | -0.28% | 1,882 |
| Apr 29, 2026 | 18,140.00 | 18,140.00 | 17,950.00 | 18,040.00 | 18,040.00 | 0.11% | 2,618 |
| Apr 28, 2026 | 18,010.00 | 18,070.00 | 17,960.00 | 18,020.00 | 18,020.00 | 0.11% | 4,600 |
| Apr 27, 2026 | 18,050.00 | 18,050.00 | 17,890.00 | 18,000.00 | 18,000.00 | 0.33% | 4,015 |
| Apr 24, 2026 | 18,100.00 | 18,100.00 | 17,880.00 | 17,940.00 | 17,940.00 | 0.06% | 3,297 |
| Apr 23, 2026 | 17,930.00 | 17,930.00 | 17,850.00 | 17,930.00 | 17,930.00 | 0.39% | 4,373 |
| Apr 22, 2026 | 17,980.00 | 17,980.00 | 17,810.00 | 17,860.00 | 17,860.00 | -0.17% | 4,127 |
| Apr 21, 2026 | 17,980.00 | 17,980.00 | 17,810.00 | 17,890.00 | 17,890.00 | -0.28% | 3,173 |
| Apr 20, 2026 | 17,920.00 | 17,960.00 | 17,900.00 | 17,940.00 | 17,940.00 | 0.11% | 3,196 |
| Apr 17, 2026 | 17,940.00 | 17,950.00 | 17,770.00 | 17,920.00 | 17,920.00 | -0.11% | 5,578 |
| Apr 16, 2026 | 17,910.00 | 18,040.00 | 17,850.00 | 17,940.00 | 17,940.00 | 0.50% | 3,920 |
| Apr 15, 2026 | 17,980.00 | 18,040.00 | 17,820.00 | 17,850.00 | 17,850.00 | -0.67% | 9,668 |
| Apr 14, 2026 | 17,900.00 | 18,070.00 | 17,890.00 | 17,970.00 | 17,970.00 | 0.45% | 3,890 |
| Apr 13, 2026 | 18,050.00 | 18,180.00 | 17,880.00 | 17,890.00 | 17,890.00 | -0.89% | 3,708 |
| Apr 10, 2026 | 17,890.00 | 18,060.00 | 17,890.00 | 18,050.00 | 18,050.00 | 0.89% | 2,817 |
| Apr 9, 2026 | 18,020.00 | 18,020.00 | 17,880.00 | 17,890.00 | 17,890.00 | -0.72% | 1,613 |
| Apr 8, 2026 | 17,990.00 | 18,020.00 | 17,770.00 | 18,020.00 | 18,020.00 | -0.11% | 3,634 |
| Apr 7, 2026 | 17,690.00 | 18,580.00 | 17,640.00 | 18,040.00 | 18,040.00 | 2.27% | 16,692 |
| Apr 6, 2026 | 17,620.00 | 17,740.00 | 17,590.00 | 17,640.00 | 17,640.00 | 0.11% | 3,513 |
| Apr 3, 2026 | 17,350.00 | 18,050.00 | 17,330.00 | 17,620.00 | 17,620.00 | 1.85% | 5,906 |
| Apr 2, 2026 | 17,500.00 | 17,580.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 5,058 |
| Apr 1, 2026 | 17,540.00 | 17,560.00 | 17,490.00 | 17,500.00 | 17,500.00 | 0.11% | 1,786 |
| Mar 31, 2026 | 17,550.00 | 17,570.00 | 17,430.00 | 17,480.00 | 17,480.00 | -0.11% | 3,321 |
| Mar 30, 2026 | 17,610.00 | 17,640.00 | 17,450.00 | 17,500.00 | 17,500.00 | -0.85% | 2,638 |
| Mar 27, 2026 | 17,660.00 | 17,670.00 | 17,610.00 | 17,650.00 | 17,650.00 | -0.11% | 1,809 |
| Mar 26, 2026 | 17,730.00 | 17,750.00 | 17,550.00 | 17,670.00 | 17,670.00 | -0.34% | 5,039 |
| Mar 25, 2026 | 17,520.00 | 17,870.00 | 17,520.00 | 17,730.00 | 17,730.00 | 0.97% | 2,381 |
| Mar 24, 2026 | 17,640.00 | 17,680.00 | 17,560.00 | 17,560.00 | 17,560.00 | -0.23% | 1,959 |
| Mar 23, 2026 | 17,900.00 | 17,900.00 | 17,510.00 | 17,600.00 | 17,600.00 | -2.17% | 3,808 |
| Mar 20, 2026 | 17,990.00 | 18,000.00 | 17,840.00 | 17,990.00 | 17,990.00 | - | 2,199 |
| Mar 19, 2026 | 18,010.00 | 18,010.00 | 17,860.00 | 17,990.00 | 17,990.00 | -0.11% | 4,119 |
| Mar 18, 2026 | 17,900.00 | 18,020.00 | 17,890.00 | 18,010.00 | 18,010.00 | 0.61% | 3,905 |
| Mar 17, 2026 | 17,720.00 | 17,900.00 | 17,710.00 | 17,900.00 | 17,900.00 | 1.07% | 3,795 |
| Mar 16, 2026 | 17,890.00 | 17,950.00 | 17,710.00 | 17,710.00 | 17,710.00 | -1.01% | 3,073 |
| 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 |