sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 45,950
+200 (0.44%)
Last updated: Sep 9, 2025, 2:14 PM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44,800.00 | 45,800.00 | 44,550.00 | 45,750.00 | 45,750.00 | 2.69% | 8,534 |
| Sep 5, 2025 | 44,700.00 | 44,750.00 | 43,800.00 | 44,550.00 | 44,550.00 | 0.56% | 6,444 |
| Sep 4, 2025 | 44,600.00 | 44,900.00 | 43,950.00 | 44,300.00 | 44,300.00 | 0.57% | 3,911 |
| Sep 3, 2025 | 43,950.00 | 44,500.00 | 43,650.00 | 44,050.00 | 44,050.00 | 0.23% | 14,618 |
| Sep 2, 2025 | 43,650.00 | 44,150.00 | 43,100.00 | 43,950.00 | 43,950.00 | - | 11,735 |
| Sep 1, 2025 | 44,250.00 | 44,400.00 | 43,100.00 | 43,950.00 | 43,950.00 | 0.34% | 10,602 |
| Aug 29, 2025 | 43,400.00 | 44,200.00 | 43,350.00 | 43,800.00 | 43,800.00 | - | 7,957 |
| Aug 28, 2025 | 42,800.00 | 44,000.00 | 42,400.00 | 43,800.00 | 43,800.00 | 1.04% | 6,118 |
| Aug 27, 2025 | 43,900.00 | 43,900.00 | 42,950.00 | 43,350.00 | 43,350.00 | -0.57% | 8,176 |
| Aug 26, 2025 | 42,000.00 | 44,100.00 | 41,900.00 | 43,600.00 | 43,600.00 | 3.20% | 8,811 |
| Aug 25, 2025 | 42,350.00 | 42,850.00 | 42,050.00 | 42,250.00 | 42,250.00 | -0.71% | 6,510 |
| Aug 22, 2025 | 43,200.00 | 43,200.00 | 42,200.00 | 42,550.00 | 42,550.00 | 0.35% | 4,968 |
| Aug 21, 2025 | 43,000.00 | 43,150.00 | 41,700.00 | 42,400.00 | 42,400.00 | 0.36% | 11,140 |
| Aug 20, 2025 | 42,100.00 | 43,550.00 | 41,800.00 | 42,250.00 | 42,250.00 | -1.29% | 6,397 |
| Aug 19, 2025 | 44,800.00 | 44,800.00 | 42,600.00 | 42,800.00 | 42,800.00 | -2.73% | 13,027 |
| Aug 18, 2025 | 44,600.00 | 44,800.00 | 43,650.00 | 44,000.00 | 44,000.00 | -2.22% | 10,096 |
| Aug 14, 2025 | 46,550.00 | 46,750.00 | 44,900.00 | 45,000.00 | 45,000.00 | -4.66% | 34,310 |
| Aug 13, 2025 | 46,500.00 | 47,500.00 | 46,500.00 | 47,200.00 | 47,200.00 | 0.85% | 11,772 |
| Aug 12, 2025 | 46,900.00 | 47,500.00 | 46,450.00 | 46,800.00 | 46,800.00 | -0.21% | 11,812 |
| Aug 11, 2025 | 48,700.00 | 48,700.00 | 46,800.00 | 46,900.00 | 46,900.00 | -3.89% | 21,209 |
| Aug 8, 2025 | 48,750.00 | 49,500.00 | 48,000.00 | 48,800.00 | 48,800.00 | 0.62% | 43,636 |
| Aug 7, 2025 | 48,500.00 | 49,450.00 | 48,150.00 | 48,500.00 | 48,500.00 | -0.92% | 24,842 |
| Aug 6, 2025 | 49,650.00 | 49,750.00 | 48,450.00 | 48,950.00 | 48,950.00 | -1.51% | 14,252 |
| Aug 5, 2025 | 47,700.00 | 49,800.00 | 47,300.00 | 49,700.00 | 49,700.00 | 4.19% | 40,628 |
| Aug 4, 2025 | 46,500.00 | 47,950.00 | 46,000.00 | 47,700.00 | 47,700.00 | - | 49,159 |
| Aug 1, 2025 | 49,450.00 | 49,450.00 | 46,500.00 | 47,700.00 | 47,700.00 | -3.54% | 31,727 |
| Jul 31, 2025 | 49,400.00 | 49,500.00 | 48,200.00 | 49,450.00 | 49,450.00 | 1.12% | 6,206 |
| Jul 30, 2025 | 48,150.00 | 49,800.00 | 47,900.00 | 48,900.00 | 48,900.00 | 1.56% | 13,050 |
| Jul 29, 2025 | 49,150.00 | 49,800.00 | 48,000.00 | 48,150.00 | 48,150.00 | -2.03% | 26,320 |
| Jul 28, 2025 | 51,400.00 | 51,400.00 | 49,000.00 | 49,150.00 | 49,150.00 | -4.38% | 22,140 |
| Jul 25, 2025 | 51,100.00 | 52,100.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.39% | 5,183 |
| Jul 24, 2025 | 52,000.00 | 52,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | -0.77% | 10,658 |
| Jul 23, 2025 | 52,900.00 | 52,900.00 | 51,200.00 | 52,000.00 | 52,000.00 | -0.76% | 10,682 |
| Jul 22, 2025 | 50,500.00 | 53,000.00 | 50,500.00 | 52,400.00 | 52,400.00 | 3.76% | 32,238 |
| Jul 21, 2025 | 50,600.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | -0.20% | 6,699 |
| Jul 18, 2025 | 51,500.00 | 51,800.00 | 50,400.00 | 50,600.00 | 50,600.00 | -1.75% | 10,396 |
| Jul 17, 2025 | 51,700.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | -0.58% | 7,988 |
| Jul 16, 2025 | 52,700.00 | 52,700.00 | 51,600.00 | 51,800.00 | 51,800.00 | -1.71% | 10,537 |
| Jul 15, 2025 | 53,100.00 | 53,100.00 | 51,400.00 | 52,700.00 | 52,700.00 | -0.19% | 15,559 |
| Jul 14, 2025 | 54,200.00 | 54,200.00 | 51,400.00 | 52,800.00 | 52,800.00 | -2.76% | 20,925 |
| Jul 11, 2025 | 53,900.00 | 55,000.00 | 53,300.00 | 54,300.00 | 54,300.00 | 0.93% | 10,972 |
| Jul 10, 2025 | 53,700.00 | 54,300.00 | 53,100.00 | 53,800.00 | 53,800.00 | 0.19% | 11,201 |
| Jul 9, 2025 | 51,900.00 | 55,000.00 | 51,900.00 | 53,700.00 | 53,700.00 | 3.47% | 38,609 |
| Jul 8, 2025 | 51,400.00 | 52,500.00 | 51,100.00 | 51,900.00 | 51,900.00 | 0.78% | 11,592 |
| Jul 7, 2025 | 52,200.00 | 52,500.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 5,991 |
| Jul 4, 2025 | 51,100.00 | 52,000.00 | 50,500.00 | 51,200.00 | 51,200.00 | -1.16% | 16,649 |
| Jul 3, 2025 | 51,000.00 | 52,200.00 | 50,900.00 | 51,800.00 | 51,800.00 | 1.37% | 11,492 |
| Jul 2, 2025 | 51,500.00 | 51,900.00 | 49,400.00 | 51,100.00 | 51,100.00 | -0.78% | 19,382 |
| Jul 1, 2025 | 51,600.00 | 52,000.00 | 50,400.00 | 51,500.00 | 51,500.00 | 1.58% | 12,695 |
| Jun 30, 2025 | 52,000.00 | 52,300.00 | 49,900.00 | 50,700.00 | 50,700.00 | -2.31% | 8,370 |