sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 40,000
-100 (-0.25%)
At close: Sep 4, 2026
sindoh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,048 |
| 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 |