sindoh Co.,Ltd. (KRX:029530)
South Korea flag South Korea · Delayed Price · Currency is KRW
43,200
+50 (0.12%)
Last updated: Oct 27, 2025, 11:38 AM KST

sindoh Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202543,100.0043,450.0042,550.0043,150.0043,150.000.58%9,735
Oct 23, 202543,550.0043,700.0042,850.0042,900.0042,900.00-1.83%4,610
Oct 22, 202543,600.0044,250.0043,250.0043,700.0043,700.00-6,027
Oct 21, 202543,300.0044,300.0041,600.0043,700.0043,700.000.58%7,400
Oct 20, 202543,400.0043,650.0042,700.0043,450.0043,450.000.23%12,517
Oct 17, 202543,650.0044,500.0043,150.0043,350.0043,350.00-1.48%8,822
Oct 16, 202543,800.0044,750.0043,650.0044,000.0044,000.000.46%13,141
Oct 15, 202544,450.0044,900.0043,800.0043,800.0043,800.00-0.57%11,114
Oct 14, 202543,600.0044,450.0043,500.0044,050.0044,050.001.15%13,973
Oct 13, 202543,200.0044,300.0042,500.0043,550.0043,550.000.81%6,779
Oct 10, 202543,900.0043,950.0042,900.0043,200.0043,200.00-1.37%12,401
Oct 2, 202543,700.0044,150.0043,500.0043,800.0043,800.00-0.11%9,848
Oct 1, 202544,050.0044,200.0042,950.0043,850.0043,850.00-0.90%9,319
Sep 30, 202541,850.0045,200.0041,500.0044,250.0044,250.006.24%14,624
Sep 29, 202542,000.0042,150.0041,600.0041,650.0041,650.00-3,605
Sep 26, 202542,000.0042,150.0041,300.0041,650.0041,650.00-0.48%6,064
Sep 25, 202542,800.0042,850.0041,550.0041,850.0041,850.00-1.41%9,221
Sep 24, 202543,250.0043,300.0042,250.0042,450.0042,450.00-1.51%9,833
Sep 23, 202543,050.0043,700.0042,700.0043,100.0043,100.00-0.35%5,836
Sep 22, 202544,000.0044,000.0042,950.0043,250.0043,250.00-0.12%7,463
Sep 19, 202543,850.0044,400.0043,250.0043,300.0043,300.00-1.25%5,933
Sep 18, 202544,950.0044,950.0043,550.0043,850.0043,850.00-1.35%9,318
Sep 17, 202545,000.0045,000.0044,200.0044,450.0044,450.00-0.56%6,129
Sep 16, 202545,150.0045,150.0044,100.0044,700.0044,700.00-0.89%8,409
Sep 15, 202545,000.0045,600.0044,300.0045,100.0045,100.000.45%8,882
Sep 12, 202545,550.0045,850.0044,200.0044,900.0044,900.00-1.10%7,987
Sep 11, 202546,000.0046,100.0045,300.0045,400.0045,400.00-1.30%7,094
Sep 10, 202545,950.0046,200.0045,550.0046,000.0046,000.00-0.11%4,419
Sep 9, 202545,650.0046,600.0045,400.0046,050.0046,050.000.66%9,122
Sep 8, 202544,800.0045,800.0044,550.0045,750.0045,750.002.69%9,148
Sep 5, 202544,700.0044,750.0043,800.0044,550.0044,550.000.56%6,444
Sep 4, 202544,600.0044,900.0043,950.0044,300.0044,300.000.57%3,911
Sep 3, 202543,950.0044,500.0043,650.0044,050.0044,050.000.23%14,618
Sep 2, 202543,650.0044,150.0043,100.0043,950.0043,950.00-11,735
Sep 1, 202544,250.0044,400.0043,100.0043,950.0043,950.000.34%10,602
Aug 29, 202543,400.0044,200.0043,350.0043,800.0043,800.00-7,957
Aug 28, 202542,800.0044,000.0042,400.0043,800.0043,800.001.04%6,118
Aug 27, 202543,900.0043,900.0042,950.0043,350.0043,350.00-0.57%8,176
Aug 26, 202542,000.0044,100.0041,900.0043,600.0043,600.003.20%8,811
Aug 25, 202542,350.0042,850.0042,050.0042,250.0042,250.00-0.71%6,510
Aug 22, 202543,200.0043,200.0042,200.0042,550.0042,550.000.35%4,968
Aug 21, 202543,000.0043,150.0041,700.0042,400.0042,400.000.36%11,140
Aug 20, 202542,100.0043,550.0041,800.0042,250.0042,250.00-1.29%6,397
Aug 19, 202544,800.0044,800.0042,600.0042,800.0042,800.00-2.73%13,027
Aug 18, 202544,600.0044,800.0043,650.0044,000.0044,000.00-2.22%10,096
Aug 14, 202546,550.0046,750.0044,900.0045,000.0045,000.00-4.66%34,310
Aug 13, 202546,500.0047,500.0046,500.0047,200.0047,200.000.85%11,772
Aug 12, 202546,900.0047,500.0046,450.0046,800.0046,800.00-0.21%11,812
Aug 11, 202548,700.0048,700.0046,800.0046,900.0046,900.00-3.89%21,209
Aug 8, 202548,750.0049,500.0048,000.0048,800.0048,800.000.62%43,636