sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 46,050
-50 (-0.11%)
At close: Jan 16, 2026
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 50,300.00 | 53,300.00 | 50,000.00 | 51,000.00 | 49,466.93 | 0.99% | 61,545 |
| Dec 10, 2025 | 50,800.00 | 51,100.00 | 49,250.00 | 50,500.00 | 48,981.96 | -0.59% | 14,317 |
| Dec 9, 2025 | 48,650.00 | 51,500.00 | 48,250.00 | 50,800.00 | 49,272.95 | 4.53% | 34,910 |
| Dec 8, 2025 | 48,050.00 | 48,700.00 | 47,650.00 | 48,600.00 | 47,139.08 | 1.25% | 9,842 |
| Dec 5, 2025 | 48,600.00 | 48,600.00 | 47,650.00 | 48,000.00 | 46,557.11 | -1.64% | 10,462 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 47,333.07 | -1.31% | 19,712 |
| Dec 3, 2025 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 47,963.53 | 1.64% | 24,376 |
| Dec 2, 2025 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 47,187.58 | 1.14% | 13,800 |
| Dec 1, 2025 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 46,654.11 | 1.26% | 15,373 |
| Nov 28, 2025 | 47,100.00 | 47,850.00 | 46,750.00 | 47,500.00 | 46,072.14 | 0.74% | 13,150 |
| Nov 27, 2025 | 46,100.00 | 47,300.00 | 46,100.00 | 47,150.00 | 45,732.67 | 1.29% | 13,626 |
| Nov 26, 2025 | 45,300.00 | 46,700.00 | 44,650.00 | 46,550.00 | 45,150.70 | 2.42% | 11,608 |
| Nov 25, 2025 | 45,500.00 | 45,750.00 | 44,650.00 | 45,450.00 | 44,083.77 | -1.30% | 9,135 |
| Nov 24, 2025 | 45,650.00 | 46,800.00 | 45,550.00 | 46,050.00 | 44,665.73 | 0.88% | 15,634 |
| Nov 21, 2025 | 45,200.00 | 45,650.00 | 44,500.00 | 45,650.00 | 44,277.76 | 0.77% | 10,273 |
| Nov 20, 2025 | 44,300.00 | 45,550.00 | 43,900.00 | 45,300.00 | 43,938.28 | 2.26% | 11,063 |
| Nov 19, 2025 | 44,800.00 | 44,800.00 | 43,350.00 | 44,300.00 | 42,968.34 | -1.23% | 84,414 |
| Nov 18, 2025 | 44,600.00 | 45,050.00 | 44,300.00 | 44,850.00 | 43,501.80 | -0.33% | 12,701 |
| Nov 17, 2025 | 45,100.00 | 45,250.00 | 44,500.00 | 45,000.00 | 43,647.29 | -0.22% | 6,774 |
| Nov 14, 2025 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 43,744.29 | -1.42% | 7,960 |
| Nov 13, 2025 | 44,900.00 | 45,850.00 | 44,900.00 | 45,750.00 | 44,374.75 | 0.99% | 7,764 |
| Nov 12, 2025 | 44,900.00 | 45,450.00 | 44,500.00 | 45,300.00 | 43,938.28 | 0.89% | 8,729 |
| Nov 11, 2025 | 44,900.00 | 45,900.00 | 44,400.00 | 44,900.00 | 43,550.30 | -0.55% | 11,973 |
| Nov 10, 2025 | 44,100.00 | 45,750.00 | 44,100.00 | 45,150.00 | 43,792.79 | 1.92% | 29,311 |
| Nov 7, 2025 | 44,900.00 | 45,500.00 | 43,850.00 | 44,300.00 | 42,968.34 | -1.34% | 12,085 |
| Nov 6, 2025 | 43,650.00 | 45,500.00 | 43,650.00 | 44,900.00 | 43,550.30 | 2.28% | 24,892 |
| Nov 5, 2025 | 44,500.00 | 44,500.00 | 42,700.00 | 43,900.00 | 42,580.36 | -1.35% | 11,769 |