Jinro Distillers Co., Ltd. 018120
KRX · South Korea · Consumer Non-Durables
KRW 16,880.00+110.00 (+0.66%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,890.00 | +0.72% | KRW 16,890.00 | KRW 16,890.00 | KRW 16,890.00 | 3 |
| 2026-10-01 | KRW 16,770.00 | -0.24% | KRW 16,800.00 | KRW 16,800.00 | KRW 16,740.00 | 461 |
| 2026-09-30 | KRW 16,810.00 | -0.18% | KRW 16,840.00 | KRW 16,840.00 | KRW 16,740.00 | 278 |
| 2026-09-29 | KRW 16,840.00 | +0.24% | KRW 16,990.00 | KRW 16,990.00 | KRW 16,640.00 | 147 |
| 2026-09-28 | KRW 16,800.00 | +0.60% | KRW 16,670.00 | KRW 17,000.00 | KRW 16,670.00 | 3.63K |
| 2026-09-23 | KRW 16,700.00 | -0.06% | KRW 16,710.00 | KRW 16,750.00 | KRW 16,660.00 | 219 |
| 2026-09-22 | KRW 16,710.00 | -0.06% | KRW 16,540.00 | KRW 16,720.00 | KRW 16,540.00 | 241 |
| 2026-09-21 | KRW 16,720.00 | +0.12% | KRW 16,700.00 | KRW 16,730.00 | KRW 16,660.00 | 310 |
| 2026-09-18 | KRW 16,700.00 | +0.12% | KRW 16,650.00 | KRW 16,800.00 | KRW 16,650.00 | 194 |
| 2026-09-17 | KRW 16,680.00 | 0.00% | KRW 16,560.00 | KRW 16,940.00 | KRW 16,200.00 | 623 |
| 2026-09-16 | KRW 16,680.00 | +0.12% | KRW 16,870.00 | KRW 16,870.00 | KRW 16,610.00 | 282 |
| 2026-09-15 | KRW 16,660.00 | +0.06% | KRW 16,700.00 | KRW 16,700.00 | KRW 16,590.00 | 405 |
| 2026-09-14 | KRW 16,650.00 | +0.06% | KRW 16,640.00 | KRW 16,800.00 | KRW 16,580.00 | 987 |
| 2026-09-11 | KRW 16,640.00 | +0.24% | KRW 16,720.00 | KRW 16,720.00 | KRW 16,580.00 | 98 |
| 2026-09-10 | KRW 16,600.00 | -0.30% | KRW 16,590.00 | KRW 16,780.00 | KRW 16,590.00 | 318 |
| 2026-09-09 | KRW 16,650.00 | +0.18% | KRW 16,620.00 | KRW 16,680.00 | KRW 16,550.00 | 1.18K |
| 2026-09-08 | KRW 16,620.00 | -0.30% | KRW 16,570.00 | KRW 16,690.00 | KRW 16,560.00 | 1.13K |
| 2026-09-07 | KRW 16,670.00 | +0.66% | KRW 16,570.00 | KRW 16,700.00 | KRW 16,560.00 | 614 |
| 2026-09-04 | KRW 16,560.00 | 0.00% | KRW 16,540.00 | KRW 16,610.00 | KRW 16,530.00 | 1.41K |
| 2026-09-03 | KRW 16,560.00 | +0.18% | KRW 16,600.00 | KRW 16,600.00 | KRW 16,500.00 | 452 |
| 2026-09-02 | KRW 16,530.00 | -0.12% | KRW 16,550.00 | KRW 16,610.00 | KRW 16,500.00 | 733 |
| 2026-09-01 | KRW 16,550.00 | +0.36% | KRW 16,500.00 | KRW 16,640.00 | KRW 16,440.00 | 5.07K |
| 2026-08-31 | KRW 16,490.00 | -0.06% | KRW 16,550.00 | KRW 16,570.00 | KRW 16,480.00 | 2.11K |
| 2026-08-28 | KRW 16,500.00 | +0.12% | KRW 16,520.00 | KRW 16,630.00 | KRW 16,480.00 | 614 |
| 2026-08-27 | KRW 16,480.00 | -0.18% | KRW 16,680.00 | KRW 16,680.00 | KRW 16,400.00 | 1.20K |
| 2026-08-26 | KRW 16,510.00 | +0.18% | KRW 16,510.00 | KRW 16,620.00 | KRW 16,400.00 | 1.11K |
| 2026-08-25 | KRW 16,480.00 | -0.30% | KRW 16,400.00 | KRW 16,770.00 | KRW 16,400.00 | 2.54K |
| 2026-08-24 | KRW 16,530.00 | -0.90% | KRW 16,790.00 | KRW 16,790.00 | KRW 16,450.00 | 2.21K |
| 2026-08-21 | KRW 16,680.00 | -0.24% | KRW 16,720.00 | KRW 16,720.00 | KRW 16,560.00 | 1.56K |
| 2026-08-20 | KRW 16,720.00 | +0.54% | KRW 16,670.00 | KRW 16,720.00 | KRW 16,610.00 | 2.85K |
| 2026-08-19 | KRW 16,630.00 | -0.72% | KRW 16,750.00 | KRW 16,750.00 | KRW 16,630.00 | 668 |
| 2026-08-18 | KRW 16,750.00 | -0.30% | KRW 16,800.00 | KRW 16,840.00 | KRW 16,700.00 | 723 |
| 2026-08-14 | KRW 16,800.00 | +0.24% | KRW 16,890.00 | KRW 16,890.00 | KRW 16,580.00 | 1.11K |
| 2026-08-13 | KRW 16,760.00 | +0.06% | KRW 16,520.00 | KRW 16,840.00 | KRW 16,520.00 | 1.49K |
| 2026-08-12 | KRW 16,750.00 | +0.60% | KRW 16,650.00 | KRW 16,780.00 | KRW 16,620.00 | 806 |
| 2026-08-11 | KRW 16,650.00 | +0.24% | KRW 16,610.00 | KRW 16,800.00 | KRW 16,610.00 | 475 |
| 2026-08-10 | KRW 16,610.00 | -0.36% | KRW 16,800.00 | KRW 16,800.00 | KRW 16,600.00 | 1.98K |
| 2026-08-07 | KRW 16,670.00 | +0.18% | KRW 16,660.00 | KRW 16,710.00 | KRW 16,590.00 | 205 |
| 2026-08-06 | KRW 16,640.00 | -0.06% | KRW 16,760.00 | KRW 16,760.00 | KRW 16,570.00 | 380 |
| 2026-08-05 | KRW 16,650.00 | +0.60% | KRW 16,780.00 | KRW 16,780.00 | KRW 16,600.00 | 894 |
| 2026-08-04 | KRW 16,550.00 | -0.30% | KRW 16,690.00 | KRW 16,690.00 | KRW 16,500.00 | 1.29K |
| 2026-08-03 | KRW 16,600.00 | +0.79% | KRW 16,440.00 | KRW 16,830.00 | KRW 16,310.00 | 827 |
| 2026-07-31 | KRW 16,470.00 | +0.37% | KRW 16,870.00 | KRW 16,870.00 | KRW 16,470.00 | 1.26K |
| 2026-07-30 | KRW 16,410.00 | -0.36% | KRW 16,420.00 | KRW 16,700.00 | KRW 16,410.00 | 1.18K |
| 2026-07-29 | KRW 16,470.00 | +0.55% | KRW 16,530.00 | KRW 16,530.00 | KRW 16,240.00 | 2.05K |
| 2026-07-28 | KRW 16,380.00 | -1.03% | KRW 16,860.00 | KRW 16,860.00 | KRW 16,350.00 | 1.54K |
| 2026-07-27 | KRW 16,550.00 | +0.49% | KRW 16,880.00 | KRW 16,880.00 | KRW 16,470.00 | 1.14K |
| 2026-07-24 | KRW 16,470.00 | -0.06% | KRW 16,480.00 | KRW 16,620.00 | KRW 16,400.00 | 953 |
| 2026-07-23 | KRW 16,480.00 | +0.12% | KRW 16,460.00 | KRW 16,490.00 | KRW 16,400.00 | 1.95K |
| 2026-07-22 | KRW 16,460.00 | 0.00% | KRW 16,460.00 | KRW 16,560.00 | KRW 16,350.00 | 1.26K |
| 2026-07-21 | KRW 16,460.00 | -0.06% | KRW 16,870.00 | KRW 16,870.00 | KRW 16,380.00 | 443 |
| 2026-07-20 | KRW 16,470.00 | -0.42% | KRW 16,500.00 | KRW 16,550.00 | KRW 16,360.00 | 1.87K |
| 2026-07-16 | KRW 16,540.00 | 0.00% | KRW 16,540.00 | KRW 16,550.00 | KRW 16,440.00 | 506 |
| 2026-07-15 | KRW 16,540.00 | +0.36% | KRW 16,480.00 | KRW 16,780.00 | KRW 16,480.00 | 577 |
| 2026-07-14 | KRW 16,480.00 | 0.00% | KRW 16,490.00 | KRW 16,490.00 | KRW 16,370.00 | 830 |
| 2026-07-13 | KRW 16,480.00 | +0.06% | KRW 16,470.00 | KRW 16,500.00 | KRW 16,320.00 | 2.48K |
| 2026-07-10 | KRW 16,470.00 | +0.43% | KRW 16,990.00 | KRW 16,990.00 | KRW 16,440.00 | 2.23K |
| 2026-07-09 | KRW 16,400.00 | -0.18% | KRW 16,430.00 | KRW 16,470.00 | KRW 16,370.00 | 1.68K |
| 2026-07-08 | KRW 16,430.00 | -0.67% | KRW 16,540.00 | KRW 16,540.00 | KRW 16,350.00 | 2.86K |
| 2026-07-07 | KRW 16,540.00 | +0.30% | KRW 16,490.00 | KRW 16,540.00 | KRW 16,400.00 | 1.52K |
| 2026-07-06 | KRW 16,490.00 | +0.24% | KRW 16,450.00 | KRW 16,520.00 | KRW 16,450.00 | 1.53K |
| 2026-07-03 | KRW 16,450.00 | 0.00% | KRW 16,450.00 | KRW 16,460.00 | KRW 16,180.00 | 2.27K |
| 2026-07-02 | KRW 16,450.00 | -0.06% | KRW 16,460.00 | KRW 16,490.00 | KRW 16,380.00 | 1.78K |
| 2026-07-01 | KRW 16,460.00 | +0.12% | KRW 16,470.00 | KRW 16,470.00 | KRW 16,410.00 | 1.05K |
| 2026-06-30 | KRW 16,440.00 | 0.00% | KRW 16,450.00 | KRW 16,470.00 | KRW 16,380.00 | 623 |
| 2026-06-29 | KRW 16,440.00 | +0.43% | KRW 16,370.00 | KRW 16,510.00 | KRW 16,000.00 | 2.19K |
| 2026-06-26 | KRW 16,370.00 | -0.61% | KRW 16,470.00 | KRW 16,470.00 | KRW 16,300.00 | 5.81K |
| 2026-06-25 | KRW 16,470.00 | -0.18% | KRW 16,510.00 | KRW 16,550.00 | KRW 16,430.00 | 2.51K |
| 2026-06-24 | KRW 16,500.00 | +0.06% | KRW 16,490.00 | KRW 16,500.00 | KRW 16,470.00 | 1.60K |
| 2026-06-23 | KRW 16,490.00 | -1.49% | KRW 16,740.00 | KRW 16,740.00 | KRW 16,490.00 | 4.99K |
| 2026-06-22 | KRW 16,740.00 | -0.30% | KRW 16,790.00 | KRW 16,820.00 | KRW 16,680.00 | 2.31K |
| 2026-06-19 | KRW 16,790.00 | -1.18% | KRW 16,860.00 | KRW 16,870.00 | KRW 16,650.00 | 3.08K |
| 2026-06-18 | KRW 16,990.00 | -0.93% | KRW 17,150.00 | KRW 17,190.00 | KRW 16,920.00 | 3.09K |
| 2026-06-17 | KRW 17,150.00 | -0.12% | KRW 17,170.00 | KRW 17,190.00 | KRW 17,110.00 | 1.06K |
| 2026-06-16 | KRW 17,170.00 | -0.58% | KRW 17,270.00 | KRW 17,270.00 | KRW 17,140.00 | 3.82K |
| 2026-06-15 | KRW 17,270.00 | +0.12% | KRW 17,250.00 | KRW 17,270.00 | KRW 17,160.00 | 1.34K |
| 2026-06-12 | KRW 17,250.00 | +2.01% | KRW 16,930.00 | KRW 17,300.00 | KRW 16,930.00 | 4.62K |
| 2026-06-11 | KRW 16,910.00 | +1.26% | KRW 16,700.00 | KRW 16,950.00 | KRW 16,690.00 | 1.71K |
| 2026-06-10 | KRW 16,700.00 | -0.60% | KRW 16,800.00 | KRW 16,930.00 | KRW 16,610.00 | 3.07K |
| 2026-06-09 | KRW 16,800.00 | +1.27% | KRW 16,590.00 | KRW 17,000.00 | KRW 16,580.00 | 1.48K |
| 2026-06-08 | KRW 16,590.00 | -1.66% | KRW 16,870.00 | KRW 16,870.00 | KRW 16,580.00 | 4.05K |
| 2026-06-05 | KRW 16,870.00 | -0.71% | KRW 17,030.00 | KRW 17,030.00 | KRW 16,770.00 | 3.21K |
| 2026-06-04 | KRW 16,990.00 | +0.06% | KRW 16,980.00 | KRW 17,040.00 | KRW 16,950.00 | 1.95K |
| 2026-06-02 | KRW 16,980.00 | -0.12% | KRW 17,000.00 | KRW 17,090.00 | KRW 16,860.00 | 2.70K |
| 2026-06-01 | KRW 17,000.00 | +0.12% | KRW 16,900.00 | KRW 17,000.00 | KRW 16,900.00 | 3.58K |
| 2026-05-29 | KRW 16,980.00 | -0.64% | KRW 17,090.00 | KRW 17,090.00 | KRW 16,910.00 | 4.94K |
| 2026-05-28 | KRW 17,090.00 | -0.93% | KRW 17,200.00 | KRW 17,290.00 | KRW 17,000.00 | 5.48K |
| 2026-05-27 | KRW 17,250.00 | -0.29% | KRW 17,310.00 | KRW 17,310.00 | KRW 17,070.00 | 4.45K |
| 2026-05-26 | KRW 17,300.00 | -0.63% | KRW 17,410.00 | KRW 17,470.00 | KRW 17,250.00 | 2.81K |
| 2026-05-22 | KRW 17,410.00 | +0.99% | KRW 17,240.00 | KRW 17,720.00 | KRW 17,240.00 | 2.05K |