sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 49,950
-550 (-1.09%)
Last updated: Apr 30, 2026, 3:00 PM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50,600.00 | 51,000.00 | 49,200.00 | 49,950.00 | 49,950.00 | -1.09% | 12,606 |
| Apr 29, 2026 | 50,800.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | -1.37% | 10,570 |
| Apr 28, 2026 | 51,100.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | - | 6,474 |
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 50,200.00 | 51,200.00 | 51,200.00 | - | 10,409 |
| Apr 24, 2026 | 51,900.00 | 52,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.73% | 14,531 |
| Apr 23, 2026 | 51,800.00 | 52,100.00 | 50,800.00 | 52,100.00 | 52,100.00 | 0.58% | 7,150 |
| Apr 22, 2026 | 51,200.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 0.58% | 10,880 |
| Apr 21, 2026 | 52,500.00 | 52,500.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.90% | 6,043 |
| Apr 20, 2026 | 52,600.00 | 52,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | -0.19% | 2,637 |
| Apr 17, 2026 | 53,400.00 | 53,400.00 | 51,900.00 | 52,600.00 | 52,600.00 | -1.68% | 3,511 |
| Apr 16, 2026 | 53,100.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.94% | 3,247 |
| Apr 15, 2026 | 52,600.00 | 53,500.00 | 51,600.00 | 53,000.00 | 53,000.00 | 3.92% | 6,867 |
| Apr 14, 2026 | 49,950.00 | 51,100.00 | 49,850.00 | 51,000.00 | 51,000.00 | 2.31% | 3,905 |
| Apr 13, 2026 | 51,300.00 | 51,300.00 | 49,150.00 | 49,850.00 | 49,850.00 | -0.89% | 6,789 |
| Apr 10, 2026 | 51,900.00 | 51,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.40% | 2,397 |
| Apr 9, 2026 | 48,900.00 | 51,000.00 | 48,850.00 | 50,500.00 | 50,500.00 | 0.40% | 3,269 |
| Apr 8, 2026 | 50,000.00 | 51,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | 2.03% | 4,223 |
| Apr 7, 2026 | 51,500.00 | 51,500.00 | 48,950.00 | 49,300.00 | 49,300.00 | -2.76% | 6,637 |
| Apr 6, 2026 | 50,500.00 | 51,300.00 | 50,500.00 | 50,700.00 | 50,700.00 | 0.40% | 2,602 |
| Apr 3, 2026 | 51,000.00 | 51,100.00 | 50,100.00 | 50,500.00 | 50,500.00 | 1.00% | 1,216 |
| Apr 2, 2026 | 51,400.00 | 52,100.00 | 49,400.00 | 50,000.00 | 50,000.00 | -3.10% | 7,831 |
| Apr 1, 2026 | 50,400.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 4.56% | 5,862 |
| Mar 31, 2026 | 51,400.00 | 51,400.00 | 49,300.00 | 49,350.00 | 49,350.00 | -2.28% | 4,704 |
| Mar 30, 2026 | 51,300.00 | 51,300.00 | 49,700.00 | 50,500.00 | 50,500.00 | -2.88% | 11,341 |
| Mar 27, 2026 | 52,300.00 | 54,000.00 | 51,400.00 | 52,000.00 | 52,000.00 | -2.99% | 15,134 |
| Mar 26, 2026 | 55,600.00 | 56,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | -3.07% | 16,774 |
| Mar 25, 2026 | 56,700.00 | 57,500.00 | 53,500.00 | 55,300.00 | 55,300.00 | -1.95% | 13,280 |
| Mar 24, 2026 | 55,700.00 | 56,900.00 | 55,400.00 | 56,400.00 | 56,400.00 | 2.36% | 11,951 |
| Mar 23, 2026 | 56,900.00 | 57,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | -4.34% | 12,596 |
| Mar 20, 2026 | 55,300.00 | 57,700.00 | 55,300.00 | 57,600.00 | 57,600.00 | 4.54% | 12,833 |
| Mar 19, 2026 | 54,800.00 | 55,500.00 | 53,900.00 | 55,100.00 | 55,100.00 | 0.73% | 12,911 |
| Mar 18, 2026 | 55,000.00 | 55,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 16,277 |
| Mar 17, 2026 | 57,000.00 | 57,000.00 | 54,400.00 | 54,800.00 | 54,800.00 | 0.55% | 14,319 |
| Mar 16, 2026 | 54,900.00 | 55,200.00 | 53,900.00 | 54,500.00 | 54,500.00 | -0.55% | 7,542 |
| Mar 13, 2026 | 54,700.00 | 56,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.44% | 10,544 |
| Mar 12, 2026 | 56,700.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | 0.18% | 15,455 |
| Mar 11, 2026 | 53,700.00 | 57,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 4.52% | 19,205 |
| Mar 10, 2026 | 54,800.00 | 54,900.00 | 52,600.00 | 53,100.00 | 53,100.00 | -0.75% | 14,367 |
| Mar 9, 2026 | 54,800.00 | 54,800.00 | 51,300.00 | 53,500.00 | 53,500.00 | -2.55% | 19,448 |
| Mar 6, 2026 | 54,000.00 | 55,100.00 | 53,500.00 | 54,900.00 | 54,900.00 | 1.86% | 19,143 |
| Mar 5, 2026 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 6.31% | 20,651 |
| Mar 4, 2026 | 52,100.00 | 55,100.00 | 50,000.00 | 50,700.00 | 50,700.00 | -9.63% | 37,003 |
| Mar 3, 2026 | 58,000.00 | 58,500.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.75% | 25,545 |
| 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 |