Skip to main content
logo
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
-40.00 (-1.96%)
At close: Dec 19, 2025

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252,040.002,080.002,005.002,005.002,005.00-1.96%22,063
Dec 18, 20252,090.002,090.002,030.002,045.002,045.00-0.49%6,901
Dec 17, 20252,010.002,070.002,010.002,055.002,055.001.48%15,214
Dec 16, 20252,005.002,040.002,005.002,025.002,025.000.50%12,639
Dec 15, 20252,000.002,040.002,000.002,015.002,015.000.25%15,775
Dec 12, 20252,015.002,030.001,999.002,010.002,010.00-17,398
Dec 11, 20252,010.002,045.001,900.002,010.002,010.00-49,615
Dec 10, 20252,020.002,050.001,998.002,010.002,010.00-1.71%63,444
Dec 9, 20252,000.002,065.002,000.002,045.002,045.000.99%35,059
Dec 8, 20252,050.002,050.002,000.002,025.002,025.000.25%13,878
Dec 5, 20252,030.002,055.002,000.002,020.002,020.00-0.49%42,518
Dec 4, 20252,060.002,065.002,020.002,030.002,030.00-0.73%26,996
Dec 3, 20252,015.002,075.001,987.002,045.002,045.001.49%43,981
Dec 2, 20252,030.002,030.002,005.002,015.002,015.00-0.49%22,405
Dec 1, 20251,985.002,025.001,983.002,025.002,025.001.76%36,260
Nov 28, 20251,982.002,000.001,982.001,990.001,990.00-0.50%13,452
Nov 27, 20252,005.002,030.001,981.002,000.002,000.00-10,735
Nov 26, 20252,000.002,020.002,000.002,000.002,000.00-0.74%13,542
Nov 25, 20251,993.002,015.001,977.002,015.002,015.000.50%18,836
Nov 24, 20251,999.002,050.001,995.002,005.002,005.000.30%8,504
Nov 21, 20252,045.002,045.001,978.001,999.001,999.00-2.25%32,027
Nov 20, 20252,010.002,060.001,998.002,045.002,045.001.74%24,448
Nov 19, 20252,030.002,045.002,000.002,010.002,010.00-0.99%12,890
Nov 18, 20252,090.002,100.002,010.002,030.002,030.00-1.93%37,324
Nov 17, 20251,987.002,110.001,987.002,070.002,070.003.50%42,423
Nov 14, 20252,000.002,025.001,987.002,000.002,000.00-0.74%23,160
Nov 13, 20252,035.002,060.002,000.002,015.002,015.00-1.95%20,435
Nov 12, 20252,005.002,070.002,005.002,055.002,055.002.24%29,558
Nov 11, 20252,050.002,065.001,989.002,010.002,010.00-0.99%27,146
Nov 10, 20251,980.002,045.001,980.002,030.002,030.001.50%34,347
Nov 7, 20251,970.002,005.001,970.002,000.002,000.000.50%16,838
Nov 6, 20251,938.002,000.001,938.001,990.001,990.001.84%48,591
Nov 5, 20251,963.001,980.001,896.001,954.001,954.00-1.36%57,683
Nov 4, 20251,966.002,020.001,955.001,981.001,981.000.92%41,999
Nov 3, 20252,015.002,035.001,953.001,963.001,963.00-3.54%79,632
Oct 31, 20251,981.002,035.001,981.002,035.002,035.001.50%39,835
Oct 30, 20252,000.002,015.001,987.002,005.002,005.000.96%41,116
Oct 29, 20252,055.002,060.001,966.001,986.001,986.00-3.36%83,584
Oct 28, 20252,060.002,065.002,040.002,055.002,055.00-31,611
Oct 27, 20252,020.002,095.002,010.002,055.002,055.001.73%47,723
Oct 24, 20252,020.002,065.002,000.002,020.002,020.000.25%46,630
Oct 23, 20252,025.002,055.001,994.002,015.002,015.00-0.49%55,270
Oct 22, 20252,050.002,060.001,999.002,025.002,025.00-1.22%67,207
Oct 21, 20252,045.002,050.002,000.002,050.002,050.000.24%64,203
Oct 20, 20251,972.002,090.001,972.002,045.002,045.003.70%90,927
Oct 17, 20252,020.002,020.001,952.001,972.001,972.00-2.86%51,834
Oct 16, 20251,936.002,090.001,936.002,030.002,030.004.91%187,253
Oct 15, 20251,904.001,949.001,887.001,935.001,935.001.63%78,517
Oct 14, 20251,909.001,934.001,890.001,904.001,904.00-1.04%87,559
Oct 13, 20251,867.001,930.001,840.001,924.001,924.001.69%137,813