Jindo.Co., Ltd. (KRX:088790)
South Korea · Delayed Price · Currency is KRW 2,700.00
+35.00 (1.31%)
Last updated: Apr 8, 2026, 2:25 PM KST
Jindo.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,670.00 | 2,740.00 | 2,665.00 | 2,730.00 | 2,730.00 | 2.44% | 28,328 |
| Apr 7, 2026 | 2,710.00 | 2,720.00 | 2,605.00 | 2,665.00 | 2,665.00 | -1.48% | 34,240 |
| Apr 6, 2026 | 2,730.00 | 2,740.00 | 2,660.00 | 2,705.00 | 2,705.00 | 0.37% | 53,805 |
| Apr 3, 2026 | 2,780.00 | 2,785.00 | 2,670.00 | 2,695.00 | 2,695.00 | -0.19% | 55,906 |
| Apr 2, 2026 | 2,655.00 | 2,745.00 | 2,645.00 | 2,700.00 | 2,700.00 | 0.56% | 57,841 |
| Apr 1, 2026 | 2,695.00 | 2,695.00 | 2,570.00 | 2,685.00 | 2,685.00 | 5.09% | 43,972 |
| Mar 31, 2026 | 2,565.00 | 2,630.00 | 2,500.00 | 2,555.00 | 2,555.00 | -0.39% | 29,919 |
| Mar 30, 2026 | 2,610.00 | 2,610.00 | 2,430.00 | 2,565.00 | 2,565.00 | 1.18% | 83,522 |
| Mar 27, 2026 | 2,650.00 | 2,650.00 | 2,495.00 | 2,535.00 | 2,535.00 | -2.12% | 26,758 |
| Mar 26, 2026 | 2,570.00 | 2,610.00 | 2,505.00 | 2,590.00 | 2,590.00 | 2.37% | 36,970 |
| Mar 25, 2026 | 2,545.00 | 2,650.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.56% | 32,037 |
| Mar 24, 2026 | 2,545.00 | 2,590.00 | 2,440.00 | 2,570.00 | 2,570.00 | 0.98% | 64,609 |
| Mar 23, 2026 | 2,690.00 | 2,690.00 | 2,430.00 | 2,545.00 | 2,545.00 | -3.42% | 89,582 |
| Mar 20, 2026 | 2,610.00 | 2,745.00 | 2,580.00 | 2,635.00 | 2,635.00 | 1.35% | 67,767 |
| Mar 19, 2026 | 2,530.00 | 2,630.00 | 2,475.00 | 2,600.00 | 2,600.00 | 2.77% | 77,291 |
| Mar 18, 2026 | 2,485.00 | 2,560.00 | 2,465.00 | 2,530.00 | 2,530.00 | 1.61% | 87,059 |
| Mar 17, 2026 | 2,510.00 | 2,550.00 | 2,320.00 | 2,490.00 | 2,490.00 | -0.80% | 117,625 |
| Mar 16, 2026 | 2,455.00 | 2,570.00 | 2,440.00 | 2,510.00 | 2,510.00 | 2.24% | 111,937 |
| Mar 13, 2026 | 2,260.00 | 2,490.00 | 2,215.00 | 2,455.00 | 2,455.00 | 8.63% | 206,823 |
| Mar 12, 2026 | 2,250.00 | 2,275.00 | 2,195.00 | 2,260.00 | 2,260.00 | 2.03% | 30,700 |
| Mar 11, 2026 | 2,225.00 | 2,245.00 | 2,195.00 | 2,215.00 | 2,215.00 | 0.68% | 21,290 |
| Mar 10, 2026 | 2,230.00 | 2,250.00 | 2,165.00 | 2,200.00 | 2,200.00 | -0.90% | 25,300 |
| Mar 9, 2026 | 2,275.00 | 2,280.00 | 2,085.00 | 2,220.00 | 2,220.00 | -3.48% | 45,250 |
| Mar 6, 2026 | 2,350.00 | 2,350.00 | 2,175.00 | 2,300.00 | 2,300.00 | 1.55% | 59,548 |
| Mar 5, 2026 | 2,195.00 | 2,335.00 | 2,180.00 | 2,265.00 | 2,265.00 | 3.66% | 71,232 |
| Mar 4, 2026 | 2,255.00 | 2,305.00 | 2,130.00 | 2,185.00 | 2,185.00 | -3.74% | 137,562 |
| Mar 3, 2026 | 2,250.00 | 2,435.00 | 2,225.00 | 2,270.00 | 2,270.00 | - | 110,015 |
| Feb 27, 2026 | 2,140.00 | 2,355.00 | 2,130.00 | 2,270.00 | 2,270.00 | 6.07% | 231,041 |
| Feb 26, 2026 | 2,160.00 | 2,190.00 | 2,135.00 | 2,140.00 | 2,140.00 | -0.23% | 25,297 |
| Feb 25, 2026 | 2,165.00 | 2,210.00 | 2,125.00 | 2,145.00 | 2,145.00 | - | 45,896 |
| Feb 24, 2026 | 2,120.00 | 2,150.00 | 2,100.00 | 2,145.00 | 2,145.00 | 1.18% | 64,992 |
| Feb 23, 2026 | 2,180.00 | 2,200.00 | 2,120.00 | 2,120.00 | 2,120.00 | -3.20% | 59,916 |
| Feb 20, 2026 | 2,190.00 | 2,285.00 | 2,155.00 | 2,190.00 | 2,190.00 | -0.90% | 92,649 |
| Feb 19, 2026 | 2,170.00 | 2,220.00 | 2,140.00 | 2,210.00 | 2,210.00 | 2.55% | 57,528 |
| Feb 13, 2026 | 2,250.00 | 2,260.00 | 2,140.00 | 2,155.00 | 2,155.00 | -4.22% | 42,836 |
| Feb 12, 2026 | 2,170.00 | 2,285.00 | 2,085.00 | 2,250.00 | 2,250.00 | 4.65% | 204,293 |
| Feb 11, 2026 | 1,999.00 | 2,355.00 | 1,980.00 | 2,150.00 | 2,150.00 | 7.50% | 536,851 |
| Feb 10, 2026 | 1,988.00 | 2,020.00 | 1,969.00 | 2,000.00 | 2,000.00 | 1.06% | 19,329 |
| Feb 9, 2026 | 1,974.00 | 1,986.00 | 1,956.00 | 1,979.00 | 1,979.00 | 0.35% | 27,751 |
| Feb 6, 2026 | 1,979.00 | 1,997.00 | 1,953.00 | 1,972.00 | 1,972.00 | -0.30% | 18,124 |
| Feb 5, 2026 | 1,988.00 | 1,997.00 | 1,965.00 | 1,978.00 | 1,978.00 | 0.66% | 16,593 |
| 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 |