sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 58,900
+200 (0.34%)
At close: Feb 27, 2026
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 58,800.00 | 59,100.00 | 57,800.00 | 58,900.00 | 58,900.00 | 0.34% | 18,473 |
| Feb 26, 2026 | 59,400.00 | 60,000.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.01% | 21,185 |
| Feb 25, 2026 | 59,100.00 | 60,200.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 25,691 |
| Feb 24, 2026 | 59,200.00 | 59,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | -0.84% | 11,965 |
| Feb 23, 2026 | 59,400.00 | 59,500.00 | 57,900.00 | 59,200.00 | 59,200.00 | 1.72% | 21,086 |
| Feb 20, 2026 | 57,500.00 | 58,800.00 | 57,000.00 | 58,200.00 | 58,200.00 | 0.17% | 33,726 |
| Feb 19, 2026 | 57,000.00 | 58,900.00 | 55,300.00 | 58,100.00 | 58,100.00 | 3.20% | 23,360 |
| Feb 13, 2026 | 57,700.00 | 57,700.00 | 55,500.00 | 56,300.00 | 56,300.00 | -2.09% | 21,843 |
| Feb 12, 2026 | 59,000.00 | 59,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | -0.86% | 16,572 |
| Feb 11, 2026 | 57,100.00 | 58,500.00 | 56,600.00 | 58,000.00 | 58,000.00 | 2.84% | 29,557 |
| Feb 10, 2026 | 58,400.00 | 58,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | -4.08% | 29,642 |
| Feb 9, 2026 | 60,400.00 | 60,700.00 | 58,300.00 | 58,800.00 | 58,800.00 | -0.34% | 30,933 |
| Feb 6, 2026 | 60,700.00 | 63,700.00 | 55,000.00 | 59,000.00 | 59,000.00 | -8.53% | 85,430 |
| Feb 5, 2026 | 71,400.00 | 73,200.00 | 62,000.00 | 64,500.00 | 64,500.00 | 4.37% | 129,702 |
| Feb 4, 2026 | 54,500.00 | 64,900.00 | 54,200.00 | 61,800.00 | 61,800.00 | 12.57% | 169,164 |
| Feb 3, 2026 | 52,700.00 | 55,800.00 | 50,400.00 | 54,900.00 | 54,900.00 | 2.43% | 79,726 |
| Feb 2, 2026 | 50,200.00 | 61,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 13.56% | 433,003 |
| Jan 30, 2026 | 46,900.00 | 47,850.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.63% | 8,706 |
| Jan 29, 2026 | 47,450.00 | 48,350.00 | 46,550.00 | 47,500.00 | 47,500.00 | -0.63% | 7,254 |
| Jan 28, 2026 | 47,650.00 | 47,850.00 | 47,150.00 | 47,800.00 | 47,800.00 | 0.53% | 7,137 |
| Jan 27, 2026 | 47,500.00 | 47,850.00 | 46,800.00 | 47,550.00 | 47,550.00 | 0.42% | 9,829 |
| Jan 26, 2026 | 46,950.00 | 48,450.00 | 46,900.00 | 47,350.00 | 47,350.00 | 0.96% | 12,638 |
| Jan 23, 2026 | 46,250.00 | 47,000.00 | 46,050.00 | 46,900.00 | 46,900.00 | 1.96% | 7,633 |
| Jan 22, 2026 | 46,050.00 | 46,600.00 | 45,750.00 | 46,000.00 | 46,000.00 | - | 6,131 |
| Jan 21, 2026 | 46,100.00 | 46,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.22% | 6,322 |
| Jan 20, 2026 | 46,300.00 | 46,500.00 | 45,550.00 | 46,100.00 | 46,100.00 | -0.43% | 9,946 |
| Jan 19, 2026 | 46,150.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | 0.54% | 8,510 |
| Jan 16, 2026 | 46,250.00 | 48,800.00 | 45,900.00 | 46,050.00 | 46,050.00 | -0.11% | 8,095 |
| Jan 15, 2026 | 46,550.00 | 47,150.00 | 45,700.00 | 46,100.00 | 46,100.00 | -2.02% | 6,648 |
| Jan 14, 2026 | 47,050.00 | 47,200.00 | 46,450.00 | 47,050.00 | 47,050.00 | 0.11% | 5,714 |
| Jan 13, 2026 | 46,400.00 | 47,300.00 | 46,150.00 | 47,000.00 | 47,000.00 | 0.11% | 8,818 |
| Jan 12, 2026 | 46,400.00 | 47,250.00 | 46,000.00 | 46,950.00 | 46,950.00 | 1.08% | 5,853 |
| Jan 9, 2026 | 46,150.00 | 46,700.00 | 45,950.00 | 46,450.00 | 46,450.00 | -0.21% | 3,011 |
| Jan 8, 2026 | 46,400.00 | 47,500.00 | 45,700.00 | 46,550.00 | 46,550.00 | -0.43% | 6,228 |
| Jan 7, 2026 | 46,500.00 | 47,200.00 | 46,200.00 | 46,750.00 | 46,750.00 | 0.54% | 7,667 |
| Jan 6, 2026 | 46,900.00 | 47,200.00 | 46,450.00 | 46,500.00 | 46,500.00 | -2.00% | 11,316 |
| Jan 5, 2026 | 46,750.00 | 47,800.00 | 46,750.00 | 47,450.00 | 47,450.00 | 0.96% | 5,432 |
| Jan 2, 2026 | 48,600.00 | 48,800.00 | 46,850.00 | 47,000.00 | 47,000.00 | -3.29% | 14,904 |
| Dec 30, 2025 | 48,750.00 | 48,750.00 | 47,350.00 | 48,600.00 | 48,600.00 | 1.25% | 8,450 |
| Dec 29, 2025 | 49,500.00 | 49,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | -3.81% | 12,767 |
| Dec 26, 2025 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 48,400.00 | -2.16% | 16,437 |
| Dec 24, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,000.00 | 49,466.93 | - | 14,268 |
| Dec 23, 2025 | 52,100.00 | 52,100.00 | 51,000.00 | 51,000.00 | 49,466.93 | -1.92% | 4,500 |
| Dec 22, 2025 | 51,200.00 | 52,200.00 | 50,300.00 | 52,000.00 | 50,436.87 | 1.56% | 22,076 |
| Dec 19, 2025 | 51,500.00 | 52,400.00 | 50,700.00 | 51,200.00 | 49,660.92 | -1.16% | 11,526 |
| Dec 18, 2025 | 52,100.00 | 52,500.00 | 51,300.00 | 51,800.00 | 50,242.89 | -1.71% | 8,541 |
| Dec 17, 2025 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 51,115.83 | 1.15% | 13,861 |
| Dec 16, 2025 | 53,900.00 | 53,900.00 | 51,900.00 | 52,100.00 | 50,533.87 | -1.51% | 9,627 |
| Dec 15, 2025 | 53,300.00 | 53,400.00 | 51,000.00 | 52,900.00 | 51,309.82 | -0.75% | 19,125 |
| Dec 12, 2025 | 51,000.00 | 54,500.00 | 51,000.00 | 53,300.00 | 51,697.80 | 4.51% | 57,228 |