sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 38,950
-450 (-1.14%)
Oct 2, 2026, 3:30 PM KST
sindoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 39,100.00 | 39,200.00 | 38,450.00 | 38,950.00 | 38,950.00 | -1.14% | 2,988 |
| Oct 1, 2026 | 38,500.00 | 39,400.00 | 37,950.00 | 39,400.00 | 39,400.00 | 3.01% | 4,742 |
| Sep 30, 2026 | 39,150.00 | 39,150.00 | 38,200.00 | 38,250.00 | 38,250.00 | -2.30% | 2,213 |
| Sep 29, 2026 | 39,400.00 | 39,400.00 | 38,550.00 | 39,150.00 | 39,150.00 | -1.01% | 2,334 |
| Sep 28, 2026 | 39,250.00 | 39,750.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.64% | 6,950 |
| Sep 23, 2026 | 39,150.00 | 39,300.00 | 38,450.00 | 39,300.00 | 39,300.00 | 0.38% | 5,481 |
| Sep 22, 2026 | 39,000.00 | 39,200.00 | 38,500.00 | 39,150.00 | 39,150.00 | 1.56% | 3,145 |
| Sep 21, 2026 | 38,700.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | -0.39% | 3,555 |
| Sep 18, 2026 | 39,000.00 | 39,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | -1.15% | 3,942 |
| Sep 17, 2026 | 39,150.00 | 39,150.00 | 38,500.00 | 39,150.00 | 39,150.00 | 1.56% | 4,682 |
| Sep 16, 2026 | 39,500.00 | 39,500.00 | 38,550.00 | 38,550.00 | 38,550.00 | -1.91% | 3,580 |
| Sep 15, 2026 | 39,000.00 | 39,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | 0.77% | 1,509 |
| Sep 14, 2026 | 39,400.00 | 39,400.00 | 38,750.00 | 39,000.00 | 39,000.00 | -0.13% | 2,449 |
| Sep 11, 2026 | 38,900.00 | 39,700.00 | 38,850.00 | 39,050.00 | 39,050.00 | -0.38% | 1,395 |
| Sep 10, 2026 | 39,400.00 | 39,950.00 | 38,450.00 | 39,200.00 | 39,200.00 | -0.51% | 8,711 |
| Sep 9, 2026 | 39,800.00 | 40,500.00 | 39,200.00 | 39,400.00 | 39,400.00 | -1.01% | 7,393 |
| Sep 8, 2026 | 40,350.00 | 40,550.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.00% | 2,406 |
| Sep 7, 2026 | 40,000.00 | 40,450.00 | 39,850.00 | 40,200.00 | 40,200.00 | 0.50% | 5,372 |
| Sep 4, 2026 | 40,150.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.25% | 1,813 |
| Sep 3, 2026 | 40,150.00 | 40,650.00 | 39,900.00 | 40,100.00 | 40,100.00 | -0.12% | 5,684 |
| Sep 2, 2026 | 40,850.00 | 40,850.00 | 40,100.00 | 40,150.00 | 40,150.00 | -2.19% | 4,303 |
| Sep 1, 2026 | 40,650.00 | 41,300.00 | 40,650.00 | 41,050.00 | 41,050.00 | 0.98% | 3,694 |
| Aug 31, 2026 | 41,000.00 | 41,500.00 | 40,450.00 | 40,650.00 | 40,650.00 | -1.09% | 5,057 |
| Aug 28, 2026 | 40,850.00 | 41,400.00 | 40,750.00 | 41,100.00 | 41,100.00 | -0.24% | 1,484 |
| Aug 27, 2026 | 40,800.00 | 41,350.00 | 40,550.00 | 41,200.00 | 41,200.00 | -0.36% | 3,401 |
| Aug 26, 2026 | 40,700.00 | 41,900.00 | 40,300.00 | 41,350.00 | 41,350.00 | 1.47% | 7,550 |
| Aug 25, 2026 | 40,800.00 | 41,100.00 | 40,200.00 | 40,750.00 | 40,750.00 | -1.09% | 4,439 |
| Aug 24, 2026 | 40,600.00 | 41,200.00 | 40,300.00 | 41,200.00 | 41,200.00 | 1.23% | 4,653 |
| Aug 21, 2026 | 40,950.00 | 40,950.00 | 40,100.00 | 40,700.00 | 40,700.00 | -0.61% | 6,100 |
| Aug 20, 2026 | 41,350.00 | 41,350.00 | 40,100.00 | 40,950.00 | 40,950.00 | - | 11,168 |
| Aug 19, 2026 | 41,100.00 | 41,400.00 | 40,200.00 | 40,950.00 | 40,950.00 | -0.85% | 9,003 |
| Aug 18, 2026 | 43,150.00 | 43,150.00 | 40,950.00 | 41,300.00 | 41,300.00 | -4.29% | 8,049 |
| Aug 14, 2026 | 41,850.00 | 43,300.00 | 41,850.00 | 43,150.00 | 43,150.00 | 2.86% | 7,742 |
| Aug 13, 2026 | 41,950.00 | 42,250.00 | 41,400.00 | 41,950.00 | 41,950.00 | 0.24% | 7,499 |
| Aug 12, 2026 | 40,750.00 | 42,250.00 | 40,750.00 | 41,850.00 | 41,850.00 | 2.07% | 16,429 |
| Aug 11, 2026 | 40,850.00 | 41,300.00 | 40,700.00 | 41,000.00 | 41,000.00 | -0.49% | 12,015 |
| Aug 10, 2026 | 40,850.00 | 41,500.00 | 40,850.00 | 41,200.00 | 41,200.00 | 0.24% | 4,999 |
| Aug 7, 2026 | 40,950.00 | 41,300.00 | 40,650.00 | 41,100.00 | 41,100.00 | 0.49% | 12,078 |
| Aug 6, 2026 | 41,200.00 | 41,250.00 | 40,550.00 | 40,900.00 | 40,900.00 | 0.25% | 15,933 |
| Aug 5, 2026 | 40,050.00 | 41,350.00 | 40,050.00 | 40,800.00 | 40,800.00 | 2.26% | 13,795 |
| Aug 4, 2026 | 39,900.00 | 40,900.00 | 39,500.00 | 39,900.00 | 39,900.00 | - | 14,606 |
| Aug 3, 2026 | 41,300.00 | 41,300.00 | 39,900.00 | 39,900.00 | 39,900.00 | -3.16% | 8,175 |
| Jul 31, 2026 | 39,800.00 | 41,200.00 | 39,100.00 | 41,200.00 | 41,200.00 | 3.78% | 13,314 |
| Jul 30, 2026 | 37,000.00 | 40,300.00 | 37,000.00 | 39,700.00 | 39,700.00 | 2.32% | 19,004 |
| Jul 29, 2026 | 40,200.00 | 40,950.00 | 37,650.00 | 38,800.00 | 38,800.00 | -4.20% | 29,052 |
| Jul 28, 2026 | 41,800.00 | 41,850.00 | 39,900.00 | 40,500.00 | 40,500.00 | -2.17% | 10,501 |
| Jul 27, 2026 | 41,100.00 | 41,750.00 | 40,550.00 | 41,400.00 | 41,400.00 | 1.60% | 10,182 |
| Jul 24, 2026 | 41,250.00 | 41,400.00 | 40,350.00 | 40,750.00 | 40,750.00 | -1.69% | 10,688 |
| Jul 23, 2026 | 40,800.00 | 41,600.00 | 40,750.00 | 41,450.00 | 41,450.00 | 0.97% | 5,085 |
| Jul 22, 2026 | 41,200.00 | 41,700.00 | 40,750.00 | 41,050.00 | 41,050.00 | -0.24% | 3,130 |