sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 43,150
+1,200 (2.86%)
At close: Aug 14, 2026
sindoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 40,500.00 | 41,350.00 | 39,300.00 | 41,150.00 | 41,150.00 | 0.98% | 10,438 |
| 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 |