sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 40,850
+100 (0.25%)
Last updated: Jul 21, 2026, 2:01 PM KST
sindoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 42,000.00 | 42,000.00 | 40,400.00 | 40,750.00 | 40,750.00 | -2.74% | 6,992 |
| Jul 16, 2026 | 41,850.00 | 42,350.00 | 40,550.00 | 41,900.00 | 41,900.00 | 0.36% | 4,899 |
| Jul 15, 2026 | 41,250.00 | 41,750.00 | 40,800.00 | 41,750.00 | 41,750.00 | 2.58% | 3,690 |
| Jul 14, 2026 | 41,300.00 | 41,900.00 | 40,000.00 | 40,700.00 | 40,700.00 | -2.16% | 7,785 |
| Jul 13, 2026 | 41,450.00 | 42,050.00 | 40,300.00 | 41,600.00 | 41,600.00 | -0.48% | 8,494 |
| Jul 10, 2026 | 40,550.00 | 42,000.00 | 40,550.00 | 41,800.00 | 41,800.00 | 4.24% | 5,399 |
| Jul 9, 2026 | 41,200.00 | 42,000.00 | 40,050.00 | 40,100.00 | 40,100.00 | -2.91% | 8,523 |
| Jul 8, 2026 | 42,100.00 | 42,200.00 | 41,250.00 | 41,300.00 | 41,300.00 | -1.67% | 7,536 |
| Jul 7, 2026 | 41,500.00 | 42,250.00 | 40,500.00 | 42,000.00 | 42,000.00 | 1.20% | 6,183 |
| Jul 6, 2026 | 40,550.00 | 41,500.00 | 40,150.00 | 41,500.00 | 41,500.00 | 2.85% | 6,401 |
| Jul 3, 2026 | 39,350.00 | 40,900.00 | 39,350.00 | 40,350.00 | 40,350.00 | -0.25% | 9,275 |
| Jul 2, 2026 | 39,250.00 | 40,950.00 | 38,700.00 | 40,450.00 | 40,450.00 | 2.93% | 9,190 |
| Jul 1, 2026 | 39,400.00 | 40,600.00 | 39,000.00 | 39,300.00 | 39,300.00 | 0.77% | 8,658 |
| Jun 30, 2026 | 39,950.00 | 40,250.00 | 38,650.00 | 39,000.00 | 39,000.00 | -2.50% | 6,328 |
| Jun 29, 2026 | 38,400.00 | 41,950.00 | 38,400.00 | 40,000.00 | 40,000.00 | 2.30% | 7,128 |
| Jun 26, 2026 | 39,800.00 | 39,800.00 | 38,450.00 | 39,100.00 | 39,100.00 | -1.51% | 8,728 |
| Jun 25, 2026 | 39,700.00 | 40,700.00 | 39,600.00 | 39,700.00 | 39,700.00 | - | 11,059 |
| Jun 24, 2026 | 39,950.00 | 40,000.00 | 39,100.00 | 39,700.00 | 39,700.00 | -0.25% | 18,081 |
| Jun 23, 2026 | 40,550.00 | 41,600.00 | 39,750.00 | 39,800.00 | 39,800.00 | -3.98% | 18,498 |
| Jun 22, 2026 | 42,000.00 | 42,000.00 | 40,150.00 | 41,450.00 | 41,450.00 | -0.60% | 14,236 |
| Jun 19, 2026 | 42,900.00 | 42,900.00 | 40,550.00 | 41,700.00 | 41,700.00 | -2.34% | 13,099 |
| Jun 18, 2026 | 43,350.00 | 43,850.00 | 42,100.00 | 42,700.00 | 42,700.00 | -1.61% | 5,474 |
| Jun 17, 2026 | 43,800.00 | 44,100.00 | 42,550.00 | 43,400.00 | 43,400.00 | -0.57% | 11,028 |
| Jun 16, 2026 | 43,150.00 | 44,200.00 | 42,500.00 | 43,650.00 | 43,650.00 | 0.34% | 9,623 |
| Jun 15, 2026 | 43,950.00 | 43,950.00 | 42,600.00 | 43,500.00 | 43,500.00 | 0.58% | 9,841 |
| Jun 12, 2026 | 43,000.00 | 44,250.00 | 42,800.00 | 43,250.00 | 43,250.00 | 1.53% | 12,931 |
| Jun 11, 2026 | 42,200.00 | 42,950.00 | 41,100.00 | 42,600.00 | 42,600.00 | 1.07% | 12,113 |
| Jun 10, 2026 | 41,300.00 | 42,150.00 | 40,400.00 | 42,150.00 | 42,150.00 | 1.57% | 12,533 |
| Jun 9, 2026 | 39,500.00 | 42,300.00 | 39,500.00 | 41,500.00 | 41,500.00 | 4.40% | 12,635 |
| Jun 8, 2026 | 38,750.00 | 41,000.00 | 38,750.00 | 39,750.00 | 39,750.00 | -2.57% | 9,286 |
| Jun 5, 2026 | 40,400.00 | 41,150.00 | 39,700.00 | 40,800.00 | 40,800.00 | 0.12% | 9,024 |
| Jun 4, 2026 | 41,700.00 | 41,700.00 | 40,500.00 | 40,750.00 | 40,750.00 | -2.28% | 17,225 |
| Jun 2, 2026 | 40,150.00 | 41,700.00 | 40,150.00 | 41,700.00 | 41,700.00 | 2.08% | 11,812 |
| Jun 1, 2026 | 41,350.00 | 41,850.00 | 40,600.00 | 40,850.00 | 40,850.00 | -2.51% | 24,864 |
| May 29, 2026 | 43,650.00 | 44,150.00 | 41,450.00 | 41,900.00 | 41,900.00 | -4.01% | 16,209 |
| May 28, 2026 | 43,600.00 | 43,800.00 | 42,250.00 | 43,650.00 | 43,650.00 | 0.81% | 12,008 |
| May 27, 2026 | 42,450.00 | 43,900.00 | 41,500.00 | 43,300.00 | 43,300.00 | 2.24% | 16,393 |
| May 26, 2026 | 43,400.00 | 44,100.00 | 42,200.00 | 42,350.00 | 42,350.00 | -2.19% | 26,204 |
| May 22, 2026 | 42,650.00 | 43,650.00 | 42,350.00 | 43,300.00 | 43,300.00 | 2.36% | 29,111 |
| May 21, 2026 | 43,100.00 | 43,400.00 | 41,950.00 | 42,300.00 | 42,300.00 | 0.12% | 8,904 |
| May 20, 2026 | 44,400.00 | 44,800.00 | 41,950.00 | 42,250.00 | 42,250.00 | -4.63% | 24,446 |
| May 19, 2026 | 44,850.00 | 44,850.00 | 43,600.00 | 44,300.00 | 44,300.00 | -1.77% | 26,178 |
| May 18, 2026 | 46,500.00 | 46,500.00 | 42,600.00 | 45,100.00 | 45,100.00 | -1.96% | 20,055 |
| May 15, 2026 | 47,000.00 | 47,750.00 | 45,550.00 | 46,000.00 | 46,000.00 | -2.85% | 17,368 |
| May 14, 2026 | 46,100.00 | 47,350.00 | 45,200.00 | 47,350.00 | 47,350.00 | 3.38% | 19,261 |
| May 13, 2026 | 46,900.00 | 46,950.00 | 45,600.00 | 45,800.00 | 45,800.00 | -1.93% | 18,611 |
| May 12, 2026 | 48,700.00 | 49,000.00 | 46,200.00 | 46,700.00 | 46,700.00 | -3.81% | 17,395 |
| May 11, 2026 | 49,800.00 | 49,800.00 | 48,550.00 | 48,550.00 | 48,550.00 | -1.82% | 12,867 |
| May 8, 2026 | 49,750.00 | 49,750.00 | 48,500.00 | 49,450.00 | 49,450.00 | -0.40% | 11,151 |
| May 7, 2026 | 49,000.00 | 49,650.00 | 48,400.00 | 49,650.00 | 49,650.00 | 1.53% | 12,277 |