Jinro Distillers Co., Ltd. (KOSDAQ:018120)
South Korea · Delayed Price · Currency is KRW 16,530
-150 (-0.90%)
At close: Aug 24, 2026
Jinro Distillers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |