sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 49,900
-1,100 (-2.16%)
At close: Dec 26, 2025
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 49,900.00 | -2.16% | 16,436 |
| Dec 24, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,000.00 | 51,000.00 | - | 14,268 |
| Dec 23, 2025 | 52,100.00 | 52,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 4,500 |
| Dec 22, 2025 | 51,200.00 | 52,200.00 | 50,300.00 | 52,000.00 | 52,000.00 | 1.56% | 22,075 |
| Dec 19, 2025 | 51,500.00 | 52,400.00 | 50,700.00 | 51,200.00 | 51,200.00 | -1.16% | 11,526 |
| Dec 18, 2025 | 52,100.00 | 52,500.00 | 51,300.00 | 51,800.00 | 51,800.00 | -1.71% | 8,538 |
| Dec 17, 2025 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1.15% | 13,850 |
| Dec 16, 2025 | 53,900.00 | 53,900.00 | 51,900.00 | 52,100.00 | 52,100.00 | -1.51% | 9,617 |
| Dec 15, 2025 | 53,300.00 | 53,400.00 | 51,000.00 | 52,900.00 | 52,900.00 | -0.75% | 19,125 |
| Dec 12, 2025 | 51,000.00 | 54,500.00 | 51,000.00 | 53,300.00 | 53,300.00 | 4.51% | 57,221 |
| Dec 11, 2025 | 50,300.00 | 53,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 0.99% | 61,543 |
| Dec 10, 2025 | 50,800.00 | 51,100.00 | 49,250.00 | 50,500.00 | 50,500.00 | -0.59% | 14,317 |
| Dec 9, 2025 | 48,650.00 | 51,500.00 | 48,250.00 | 50,800.00 | 50,800.00 | 4.53% | 34,910 |
| Dec 8, 2025 | 48,050.00 | 48,700.00 | 47,650.00 | 48,600.00 | 48,600.00 | 1.25% | 9,842 |
| Dec 5, 2025 | 48,600.00 | 48,600.00 | 47,650.00 | 48,000.00 | 48,000.00 | -1.64% | 10,462 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 48,800.00 | -1.31% | 19,690 |
| Dec 3, 2025 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 49,450.00 | 1.64% | 24,370 |
| Dec 2, 2025 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 48,650.00 | 1.14% | 13,800 |
| Dec 1, 2025 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 48,100.00 | 1.26% | 15,360 |
| Nov 28, 2025 | 47,100.00 | 47,850.00 | 46,750.00 | 47,500.00 | 47,500.00 | 0.74% | 13,150 |
| Nov 27, 2025 | 46,100.00 | 47,300.00 | 46,100.00 | 47,150.00 | 47,150.00 | 1.29% | 13,626 |
| Nov 26, 2025 | 45,300.00 | 46,700.00 | 44,650.00 | 46,550.00 | 46,550.00 | 2.42% | 11,608 |
| Nov 25, 2025 | 45,500.00 | 45,750.00 | 44,650.00 | 45,450.00 | 45,450.00 | -1.30% | 9,134 |
| Nov 24, 2025 | 45,650.00 | 46,800.00 | 45,550.00 | 46,050.00 | 46,050.00 | 0.88% | 15,624 |
| Nov 21, 2025 | 45,200.00 | 45,650.00 | 44,500.00 | 45,650.00 | 45,650.00 | 0.77% | 10,252 |
| Nov 20, 2025 | 44,300.00 | 45,550.00 | 43,900.00 | 45,300.00 | 45,300.00 | 2.26% | 10,837 |
| Nov 19, 2025 | 44,800.00 | 44,800.00 | 43,350.00 | 44,300.00 | 44,300.00 | -1.23% | 84,414 |
| Nov 18, 2025 | 44,600.00 | 45,050.00 | 44,300.00 | 44,850.00 | 44,850.00 | -0.33% | 12,701 |
| Nov 17, 2025 | 45,100.00 | 45,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | -0.22% | 6,774 |
| Nov 14, 2025 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 45,100.00 | -1.42% | 7,960 |
| Nov 13, 2025 | 44,900.00 | 45,850.00 | 44,900.00 | 45,750.00 | 45,750.00 | 0.99% | 7,764 |
| Nov 12, 2025 | 44,900.00 | 45,450.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.89% | 8,729 |
| Nov 11, 2025 | 44,900.00 | 45,900.00 | 44,400.00 | 44,900.00 | 44,900.00 | -0.55% | 11,973 |
| Nov 10, 2025 | 44,100.00 | 45,750.00 | 44,100.00 | 45,150.00 | 45,150.00 | 1.92% | 29,311 |
| Nov 7, 2025 | 44,900.00 | 45,500.00 | 43,850.00 | 44,300.00 | 44,300.00 | -1.34% | 12,085 |
| Nov 6, 2025 | 43,650.00 | 45,500.00 | 43,650.00 | 44,900.00 | 44,900.00 | 2.28% | 24,892 |
| Nov 5, 2025 | 44,500.00 | 44,500.00 | 42,700.00 | 43,900.00 | 43,900.00 | -1.35% | 11,769 |
| Nov 4, 2025 | 43,250.00 | 44,500.00 | 43,100.00 | 44,500.00 | 44,500.00 | 2.77% | 24,300 |
| Nov 3, 2025 | 42,550.00 | 43,800.00 | 42,300.00 | 43,300.00 | 43,300.00 | 1.76% | 15,672 |
| Oct 31, 2025 | 43,000.00 | 43,000.00 | 42,400.00 | 42,550.00 | 42,550.00 | -1.05% | 6,394 |
| Oct 30, 2025 | 42,250.00 | 43,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | 1.42% | 13,074 |
| Oct 29, 2025 | 42,600.00 | 42,700.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.17% | 9,985 |
| Oct 28, 2025 | 42,900.00 | 43,550.00 | 42,500.00 | 42,900.00 | 42,900.00 | - | 8,066 |
| Oct 27, 2025 | 43,150.00 | 43,700.00 | 42,650.00 | 42,900.00 | 42,900.00 | -0.58% | 13,438 |
| Oct 24, 2025 | 43,100.00 | 43,450.00 | 42,550.00 | 43,150.00 | 43,150.00 | 0.58% | 9,725 |
| Oct 23, 2025 | 43,550.00 | 43,700.00 | 42,850.00 | 42,900.00 | 42,900.00 | -1.83% | 4,432 |
| Oct 22, 2025 | 43,600.00 | 44,250.00 | 43,250.00 | 43,700.00 | 43,700.00 | - | 6,027 |
| Oct 21, 2025 | 43,300.00 | 44,300.00 | 41,600.00 | 43,700.00 | 43,700.00 | 0.58% | 7,400 |
| Oct 20, 2025 | 43,400.00 | 43,650.00 | 42,700.00 | 43,450.00 | 43,450.00 | 0.23% | 12,517 |
| Oct 17, 2025 | 43,650.00 | 44,500.00 | 43,150.00 | 43,350.00 | 43,350.00 | -1.48% | 8,822 |