Jindo.Co., Ltd. (KRX:088790)
South Korea · Delayed Price · Currency is KRW 1,946.00
+20.00 (1.04%)
At close: Oct 2, 2025
Jindo.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,925.00 | 2,500.00 | 1,924.00 | 1,943.00 | 1,943.00 | 0.88% | 7,832,253 |
| Oct 1, 2025 | 1,893.00 | 1,936.00 | 1,892.00 | 1,926.00 | 1,926.00 | 1.21% | 41,976 |
| Sep 30, 2025 | 1,899.00 | 1,920.00 | 1,873.00 | 1,903.00 | 1,903.00 | 0.74% | 67,340 |
| Sep 29, 2025 | 1,869.00 | 1,919.00 | 1,869.00 | 1,889.00 | 1,889.00 | 1.07% | 31,134 |
| Sep 26, 2025 | 1,869.00 | 1,910.00 | 1,847.00 | 1,869.00 | 1,869.00 | - | 42,870 |
| Sep 25, 2025 | 1,877.00 | 1,887.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.90% | 24,579 |
| Sep 24, 2025 | 1,877.00 | 1,909.00 | 1,828.00 | 1,886.00 | 1,886.00 | 0.21% | 127,992 |
| Sep 23, 2025 | 1,910.00 | 1,911.00 | 1,806.00 | 1,882.00 | 1,882.00 | -1.62% | 50,565 |
| Sep 22, 2025 | 1,908.00 | 1,940.00 | 1,850.00 | 1,913.00 | 1,913.00 | 0.16% | 160,822 |
| Sep 19, 2025 | 1,938.00 | 1,976.00 | 1,907.00 | 1,910.00 | 1,910.00 | -1.29% | 90,243 |
| Sep 18, 2025 | 1,926.00 | 1,965.00 | 1,926.00 | 1,935.00 | 1,935.00 | -0.10% | 29,185 |
| Sep 17, 2025 | 1,944.00 | 1,960.00 | 1,920.00 | 1,937.00 | 1,937.00 | -0.36% | 87,941 |
| Sep 16, 2025 | 1,957.00 | 1,995.00 | 1,940.00 | 1,944.00 | 1,944.00 | -1.07% | 151,280 |
| Sep 15, 2025 | 1,938.00 | 1,989.00 | 1,920.00 | 1,965.00 | 1,965.00 | 1.39% | 264,492 |
| Sep 12, 2025 | 1,919.00 | 2,005.00 | 1,919.00 | 1,938.00 | 1,938.00 | 1.04% | 107,221 |
| Sep 11, 2025 | 1,911.00 | 1,958.00 | 1,909.00 | 1,918.00 | 1,918.00 | -0.62% | 41,219 |
| Sep 10, 2025 | 1,907.00 | 2,035.00 | 1,884.00 | 1,930.00 | 1,930.00 | 1.47% | 59,235 |
| Sep 9, 2025 | 1,881.00 | 1,929.00 | 1,881.00 | 1,902.00 | 1,902.00 | 0.05% | 28,520 |
| Sep 8, 2025 | 1,890.00 | 1,928.00 | 1,890.00 | 1,901.00 | 1,901.00 | -0.42% | 24,176 |
| Sep 5, 2025 | 1,894.00 | 1,911.00 | 1,883.00 | 1,909.00 | 1,909.00 | 0.79% | 9,457 |
| Sep 4, 2025 | 1,884.00 | 1,907.00 | 1,856.00 | 1,894.00 | 1,894.00 | - | 7,174 |
| Sep 3, 2025 | 1,875.00 | 1,910.00 | 1,874.00 | 1,894.00 | 1,894.00 | -0.05% | 30,677 |
| Sep 2, 2025 | 1,870.00 | 1,922.00 | 1,870.00 | 1,895.00 | 1,895.00 | 0.96% | 23,389 |
| Sep 1, 2025 | 1,892.00 | 1,898.00 | 1,870.00 | 1,877.00 | 1,877.00 | -1.42% | 24,913 |
| Aug 29, 2025 | 1,917.00 | 1,947.00 | 1,898.00 | 1,904.00 | 1,904.00 | -0.68% | 33,258 |
| Aug 28, 2025 | 1,896.00 | 1,935.00 | 1,872.00 | 1,917.00 | 1,917.00 | 1.11% | 13,332 |
| Aug 27, 2025 | 1,908.00 | 1,930.00 | 1,894.00 | 1,896.00 | 1,896.00 | -0.58% | 18,867 |
| Aug 26, 2025 | 1,934.00 | 1,939.00 | 1,890.00 | 1,907.00 | 1,907.00 | -1.40% | 49,973 |
| Aug 25, 2025 | 1,980.00 | 1,980.00 | 1,882.00 | 1,934.00 | 1,934.00 | -2.32% | 58,602 |
| Aug 22, 2025 | 1,841.00 | 2,000.00 | 1,834.00 | 1,980.00 | 1,980.00 | 7.55% | 169,691 |
| Aug 21, 2025 | 1,820.00 | 1,841.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.88% | 10,138 |
| Aug 20, 2025 | 1,818.00 | 1,834.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.55% | 16,660 |
| Aug 19, 2025 | 1,833.00 | 1,840.00 | 1,801.00 | 1,815.00 | 1,815.00 | -0.98% | 53,571 |
| Aug 18, 2025 | 1,868.00 | 1,880.00 | 1,825.00 | 1,833.00 | 1,833.00 | -2.50% | 88,729 |
| Aug 14, 2025 | 1,911.00 | 1,931.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.08% | 34,435 |
| Aug 13, 2025 | 1,914.00 | 1,943.00 | 1,863.00 | 1,920.00 | 1,920.00 | 0.31% | 33,278 |
| Aug 12, 2025 | 1,920.00 | 1,954.00 | 1,908.00 | 1,914.00 | 1,914.00 | -0.10% | 26,590 |
| Aug 11, 2025 | 1,959.00 | 1,959.00 | 1,893.00 | 1,916.00 | 1,916.00 | -2.19% | 16,315 |
| Aug 8, 2025 | 1,940.00 | 1,959.00 | 1,917.00 | 1,959.00 | 1,959.00 | 0.98% | 20,653 |
| Aug 7, 2025 | 1,921.00 | 1,959.00 | 1,902.00 | 1,940.00 | 1,940.00 | 0.99% | 18,324 |
| Aug 6, 2025 | 1,920.00 | 1,945.00 | 1,907.00 | 1,921.00 | 1,921.00 | 0.73% | 15,224 |
| Aug 5, 2025 | 1,886.00 | 1,921.00 | 1,886.00 | 1,907.00 | 1,907.00 | 1.17% | 21,033 |
| Aug 4, 2025 | 1,875.00 | 1,891.00 | 1,852.00 | 1,885.00 | 1,885.00 | 0.53% | 29,197 |
| Aug 1, 2025 | 1,944.00 | 1,953.00 | 1,811.00 | 1,875.00 | 1,875.00 | -3.55% | 52,801 |
| Jul 31, 2025 | 1,955.00 | 1,978.00 | 1,939.00 | 1,944.00 | 1,944.00 | -0.56% | 19,039 |
| Jul 30, 2025 | 1,965.00 | 1,980.00 | 1,946.00 | 1,955.00 | 1,955.00 | -0.56% | 23,370 |
| Jul 29, 2025 | 1,963.00 | 1,967.00 | 1,929.00 | 1,966.00 | 1,966.00 | 0.15% | 22,213 |
| Jul 28, 2025 | 1,985.00 | 1,985.00 | 1,950.00 | 1,963.00 | 1,963.00 | -1.11% | 25,392 |
| Jul 25, 2025 | 2,010.00 | 2,040.00 | 1,965.00 | 1,985.00 | 1,985.00 | -1.24% | 28,382 |
| Jul 24, 2025 | 2,080.00 | 2,090.00 | 2,010.00 | 2,010.00 | 2,010.00 | -3.60% | 19,087 |