sindoh Co.,Ltd. (KRX:029530)
South Korea · Delayed Price · Currency is KRW 39,000
-1,000 (-2.50%)
At close: Jun 30, 2026
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 49,800.00 | 50,100.00 | 48,800.00 | 48,900.00 | 48,900.00 | -1.71% | 12,363 |
| May 4, 2026 | 50,500.00 | 50,800.00 | 49,750.00 | 49,750.00 | 49,750.00 | -0.40% | 8,260 |
| 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 |