Jindo.Co., Ltd. (KRX:088790)
South Korea · Delayed Price · Currency is KRW 1,981.00
+16.00 (0.81%)
Last updated: Feb 5, 2026, 11:18 AM KST
Jindo.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,988.00 | 1,997.00 | 1,965.00 | 1,981.00 | - | 0.81% | 7,764 |
| Feb 4, 2026 | 1,975.00 | 1,979.00 | 1,945.00 | 1,965.00 | 1,965.00 | 0.05% | 11,280 |
| Feb 3, 2026 | 1,920.00 | 2,005.00 | 1,920.00 | 1,964.00 | 1,964.00 | 0.46% | 17,804 |
| Feb 2, 2026 | 1,979.00 | 1,979.00 | 1,941.00 | 1,955.00 | 1,955.00 | -1.21% | 28,193 |
| Jan 30, 2026 | 1,978.00 | 1,981.00 | 1,952.00 | 1,979.00 | 1,979.00 | 0.05% | 39,915 |
| Jan 29, 2026 | 1,974.00 | 2,010.00 | 1,963.00 | 1,978.00 | 1,978.00 | 0.20% | 41,487 |
| Jan 28, 2026 | 1,988.00 | 2,030.00 | 1,952.00 | 1,974.00 | 1,974.00 | -0.70% | 31,986 |
| Jan 27, 2026 | 1,996.00 | 2,020.00 | 1,986.00 | 1,988.00 | 1,988.00 | -0.40% | 18,681 |
| Jan 26, 2026 | 1,990.00 | 2,015.00 | 1,971.00 | 1,996.00 | 1,996.00 | 0.30% | 25,356 |
| Jan 23, 2026 | 1,998.00 | 2,005.00 | 1,975.00 | 1,990.00 | 1,990.00 | -0.40% | 23,132 |
| Jan 22, 2026 | 2,000.00 | 2,010.00 | 1,980.00 | 1,998.00 | 1,998.00 | - | 5,408 |
| Jan 21, 2026 | 2,015.00 | 2,015.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.60% | 8,232 |
| Jan 20, 2026 | 1,968.00 | 2,100.00 | 1,934.00 | 2,010.00 | 2,010.00 | 2.60% | 40,463 |
| Jan 19, 2026 | 1,974.00 | 1,980.00 | 1,930.00 | 1,959.00 | 1,959.00 | -0.20% | 10,028 |
| Jan 16, 2026 | 1,965.00 | 1,995.00 | 1,933.00 | 1,963.00 | 1,963.00 | - | 16,342 |
| Jan 15, 2026 | 1,982.00 | 1,994.00 | 1,920.00 | 1,963.00 | 1,963.00 | -0.96% | 19,068 |
| Jan 14, 2026 | 1,980.00 | 1,995.00 | 1,973.00 | 1,982.00 | 1,982.00 | -0.50% | 9,284 |
| Jan 13, 2026 | 1,984.00 | 2,005.00 | 1,969.00 | 1,992.00 | 1,992.00 | 0.40% | 14,055 |
| Jan 12, 2026 | 1,998.00 | 2,020.00 | 1,968.00 | 1,984.00 | 1,984.00 | -0.45% | 23,884 |
| Jan 9, 2026 | 1,985.00 | 2,015.00 | 1,946.00 | 1,993.00 | 1,993.00 | 0.40% | 13,782 |
| Jan 8, 2026 | 1,999.00 | 2,005.00 | 1,974.00 | 1,985.00 | 1,985.00 | -0.70% | 19,824 |
| Jan 7, 2026 | 2,005.00 | 2,020.00 | 1,984.00 | 1,999.00 | 1,999.00 | - | 17,139 |
| Jan 6, 2026 | 1,999.00 | 2,005.00 | 1,980.00 | 1,999.00 | 1,999.00 | - | 9,393 |
| Jan 5, 2026 | 1,993.00 | 2,020.00 | 1,986.00 | 1,999.00 | 1,999.00 | -0.55% | 15,159 |
| Jan 2, 2026 | 2,000.00 | 2,035.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.50% | 17,011 |
| Dec 30, 2025 | 2,015.00 | 2,015.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.25% | 9,880 |
| Dec 29, 2025 | 2,050.00 | 2,050.00 | 1,988.00 | 2,005.00 | 2,005.00 | -2.20% | 17,701 |
| Dec 26, 2025 | 2,000.00 | 2,050.00 | 1,981.00 | 2,050.00 | 2,020.00 | 2.50% | 10,503 |
| Dec 24, 2025 | 2,015.00 | 2,015.00 | 1,987.00 | 2,000.00 | 1,970.73 | -0.74% | 30,115 |
| Dec 23, 2025 | 2,040.00 | 2,040.00 | 2,000.00 | 2,015.00 | 1,985.51 | -0.49% | 19,548 |
| Dec 22, 2025 | 2,010.00 | 2,070.00 | 2,005.00 | 2,025.00 | 1,995.37 | 1.00% | 42,372 |
| Dec 19, 2025 | 2,040.00 | 2,080.00 | 2,005.00 | 2,005.00 | 1,975.66 | -1.96% | 22,063 |
| Dec 18, 2025 | 2,090.00 | 2,090.00 | 2,030.00 | 2,045.00 | 2,015.07 | -0.49% | 6,901 |
| Dec 17, 2025 | 2,010.00 | 2,070.00 | 2,010.00 | 2,055.00 | 2,024.93 | 1.48% | 15,216 |
| Dec 16, 2025 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 1,995.37 | 0.50% | 12,639 |
| Dec 15, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,015.00 | 1,985.51 | 0.25% | 15,775 |
| Dec 12, 2025 | 2,015.00 | 2,030.00 | 1,999.00 | 2,010.00 | 1,980.59 | - | 17,400 |
| Dec 11, 2025 | 2,010.00 | 2,045.00 | 1,900.00 | 2,010.00 | 1,980.59 | - | 49,615 |
| Dec 10, 2025 | 2,020.00 | 2,050.00 | 1,998.00 | 2,010.00 | 1,980.59 | -1.71% | 63,444 |
| Dec 9, 2025 | 2,000.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,015.07 | 0.99% | 35,059 |
| Dec 8, 2025 | 2,050.00 | 2,050.00 | 2,000.00 | 2,025.00 | 1,995.37 | 0.25% | 13,878 |
| Dec 5, 2025 | 2,030.00 | 2,055.00 | 2,000.00 | 2,020.00 | 1,990.44 | -0.49% | 42,518 |
| Dec 4, 2025 | 2,060.00 | 2,065.00 | 2,020.00 | 2,030.00 | 2,000.29 | -0.73% | 26,996 |
| Dec 3, 2025 | 2,015.00 | 2,075.00 | 1,987.00 | 2,045.00 | 2,015.07 | 1.49% | 43,981 |
| Dec 2, 2025 | 2,030.00 | 2,030.00 | 2,005.00 | 2,015.00 | 1,985.51 | -0.49% | 22,406 |
| Dec 1, 2025 | 1,985.00 | 2,025.00 | 1,983.00 | 2,025.00 | 1,995.37 | 1.76% | 36,260 |
| Nov 28, 2025 | 1,982.00 | 2,000.00 | 1,982.00 | 1,990.00 | 1,960.88 | -0.50% | 13,452 |
| Nov 27, 2025 | 2,005.00 | 2,030.00 | 1,981.00 | 2,000.00 | 1,970.73 | - | 10,735 |
| Nov 26, 2025 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,970.73 | -0.74% | 13,542 |
| Nov 25, 2025 | 1,993.00 | 2,015.00 | 1,977.00 | 2,015.00 | 1,985.51 | 0.50% | 18,836 |