sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 44,050
+200 (0.46%)
Last updated: Oct 2, 2025, 9:00 AM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 43,700.00 | 44,150.00 | 43,500.00 | 43,800.00 | 43,800.00 | -0.11% | 9,848 |
| Oct 1, 2025 | 44,050.00 | 44,200.00 | 42,950.00 | 43,850.00 | 43,850.00 | -0.90% | 9,319 |
| Sep 30, 2025 | 41,850.00 | 45,200.00 | 41,500.00 | 44,250.00 | 44,250.00 | 6.24% | 14,624 |
| Sep 29, 2025 | 42,000.00 | 42,150.00 | 41,600.00 | 41,650.00 | 41,650.00 | - | 3,605 |
| Sep 26, 2025 | 42,000.00 | 42,150.00 | 41,300.00 | 41,650.00 | 41,650.00 | -0.48% | 6,064 |
| Sep 25, 2025 | 42,800.00 | 42,850.00 | 41,550.00 | 41,850.00 | 41,850.00 | -1.41% | 9,221 |
| Sep 24, 2025 | 43,250.00 | 43,300.00 | 42,250.00 | 42,450.00 | 42,450.00 | -1.51% | 9,833 |
| Sep 23, 2025 | 43,050.00 | 43,700.00 | 42,700.00 | 43,100.00 | 43,100.00 | -0.35% | 5,836 |
| Sep 22, 2025 | 44,000.00 | 44,000.00 | 42,950.00 | 43,250.00 | 43,250.00 | -0.12% | 7,463 |
| Sep 19, 2025 | 43,850.00 | 44,400.00 | 43,250.00 | 43,300.00 | 43,300.00 | -1.25% | 5,933 |
| Sep 18, 2025 | 44,950.00 | 44,950.00 | 43,550.00 | 43,850.00 | 43,850.00 | -1.35% | 9,318 |
| Sep 17, 2025 | 45,000.00 | 45,000.00 | 44,200.00 | 44,450.00 | 44,450.00 | -0.56% | 6,129 |
| Sep 16, 2025 | 45,150.00 | 45,150.00 | 44,100.00 | 44,700.00 | 44,700.00 | -0.89% | 8,409 |
| Sep 15, 2025 | 45,000.00 | 45,600.00 | 44,300.00 | 45,100.00 | 45,100.00 | 0.45% | 8,882 |
| Sep 12, 2025 | 45,550.00 | 45,850.00 | 44,200.00 | 44,900.00 | 44,900.00 | -1.10% | 7,987 |
| Sep 11, 2025 | 46,000.00 | 46,100.00 | 45,300.00 | 45,400.00 | 45,400.00 | -1.30% | 7,094 |
| Sep 10, 2025 | 45,950.00 | 46,200.00 | 45,550.00 | 46,000.00 | 46,000.00 | -0.11% | 4,419 |
| Sep 9, 2025 | 45,650.00 | 46,600.00 | 45,400.00 | 46,050.00 | 46,050.00 | 0.66% | 9,122 |
| Sep 8, 2025 | 44,800.00 | 45,800.00 | 44,550.00 | 45,750.00 | 45,750.00 | 2.69% | 9,148 |
| 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 |