Skip to main content
logo
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,993.00
+8.00 (0.40%)
At close: Jan 9, 2026

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20261,985.002,015.001,946.001,993.001,993.000.40%13,782
Jan 8, 20261,999.002,005.001,974.001,985.001,985.00-0.70%19,824
Jan 7, 20262,005.002,020.001,984.001,999.001,999.00-17,139
Jan 6, 20261,999.002,005.001,980.001,999.001,999.00-9,393
Jan 5, 20261,993.002,020.001,986.001,999.001,999.00-0.55%15,159
Jan 2, 20262,000.002,035.001,980.002,010.002,010.000.50%17,011
Dec 30, 20252,015.002,015.001,995.002,000.002,000.00-0.25%9,880
Dec 29, 20252,050.002,050.001,988.002,005.002,005.00-2.20%17,701
Dec 26, 20252,000.002,050.001,981.002,050.002,020.002.50%10,503
Dec 24, 20252,015.002,015.001,987.002,000.001,970.73-0.74%30,115
Dec 23, 20252,040.002,040.002,000.002,015.001,985.51-0.49%19,548
Dec 22, 20252,010.002,070.002,005.002,025.001,995.371.00%42,372
Dec 19, 20252,040.002,080.002,005.002,005.001,975.66-1.96%22,063
Dec 18, 20252,090.002,090.002,030.002,045.002,015.07-0.49%6,901
Dec 17, 20252,010.002,070.002,010.002,055.002,024.931.48%15,216
Dec 16, 20252,005.002,040.002,005.002,025.001,995.370.50%12,639
Dec 15, 20252,000.002,040.002,000.002,015.001,985.510.25%15,775
Dec 12, 20252,015.002,030.001,999.002,010.001,980.59-17,400
Dec 11, 20252,010.002,045.001,900.002,010.001,980.59-49,615
Dec 10, 20252,020.002,050.001,998.002,010.001,980.59-1.71%63,444
Dec 9, 20252,000.002,065.002,000.002,045.002,015.070.99%35,059
Dec 8, 20252,050.002,050.002,000.002,025.001,995.370.25%13,878
Dec 5, 20252,030.002,055.002,000.002,020.001,990.44-0.49%42,518
Dec 4, 20252,060.002,065.002,020.002,030.002,000.29-0.73%26,996
Dec 3, 20252,015.002,075.001,987.002,045.002,015.071.49%43,981
Dec 2, 20252,030.002,030.002,005.002,015.001,985.51-0.49%22,406
Dec 1, 20251,985.002,025.001,983.002,025.001,995.371.76%36,260
Nov 28, 20251,982.002,000.001,982.001,990.001,960.88-0.50%13,452
Nov 27, 20252,005.002,030.001,981.002,000.001,970.73-10,735
Nov 26, 20252,000.002,020.002,000.002,000.001,970.73-0.74%13,542
Nov 25, 20251,993.002,015.001,977.002,015.001,985.510.50%18,836
Nov 24, 20251,999.002,050.001,995.002,005.001,975.660.30%8,504
Nov 21, 20252,045.002,045.001,978.001,999.001,969.75-2.25%32,027
Nov 20, 20252,010.002,060.001,998.002,045.002,015.071.74%24,448
Nov 19, 20252,030.002,045.002,000.002,010.001,980.59-0.99%12,890
Nov 18, 20252,090.002,100.002,010.002,030.002,000.29-1.93%37,324
Nov 17, 20251,987.002,110.001,987.002,070.002,039.713.50%42,423
Nov 14, 20252,000.002,025.001,987.002,000.001,970.73-0.74%23,160
Nov 13, 20252,035.002,060.002,000.002,015.001,985.51-1.95%20,435
Nov 12, 20252,005.002,070.002,005.002,055.002,024.932.24%29,558
Nov 11, 20252,050.002,065.001,989.002,010.001,980.59-0.99%27,146
Nov 10, 20251,980.002,045.001,980.002,030.002,000.291.50%34,347
Nov 7, 20251,970.002,005.001,970.002,000.001,970.730.50%16,838
Nov 6, 20251,938.002,000.001,938.001,990.001,960.881.84%48,591
Nov 5, 20251,963.001,980.001,896.001,954.001,925.40-1.36%57,683
Nov 4, 20251,966.002,020.001,955.001,981.001,952.010.92%41,999
Nov 3, 20252,015.002,035.001,953.001,963.001,934.27-3.54%79,632
Oct 31, 20251,981.002,035.001,981.002,035.002,005.221.50%39,835
Oct 30, 20252,000.002,015.001,987.002,005.001,975.660.96%41,116
Oct 29, 20252,055.002,060.001,966.001,986.001,956.94-3.36%83,584