Jindo.Co., Ltd. (KRX:088790)
South Korea · Delayed Price · Currency is KRW 1,880.00
-40.00 (-2.08%)
At close: Aug 14, 2025, 3:30 PM KST
Jindo.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 2,060.00 | 2,095.00 | 2,045.00 | 2,085.00 | 2,085.00 | 0.97% | 21,661 |
| Jul 22, 2025 | 2,070.00 | 2,105.00 | 2,045.00 | 2,065.00 | 2,065.00 | -0.24% | 26,748 |
| Jul 21, 2025 | 2,075.00 | 2,130.00 | 2,055.00 | 2,070.00 | 2,070.00 | -0.72% | 28,660 |
| Jul 18, 2025 | 2,050.00 | 2,100.00 | 2,035.00 | 2,085.00 | 2,085.00 | 1.71% | 17,833 |
| Jul 17, 2025 | 2,100.00 | 2,110.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.44% | 15,595 |
| Jul 16, 2025 | 2,085.00 | 2,090.00 | 2,050.00 | 2,080.00 | 2,080.00 | -0.24% | 15,876 |
| Jul 15, 2025 | 2,070.00 | 2,120.00 | 2,065.00 | 2,085.00 | 2,085.00 | - | 12,512 |
| Jul 14, 2025 | 2,080.00 | 2,095.00 | 2,045.00 | 2,085.00 | 2,085.00 | 0.24% | 15,175 |
| Jul 11, 2025 | 2,075.00 | 2,120.00 | 2,060.00 | 2,080.00 | 2,080.00 | 0.24% | 28,834 |
| Jul 10, 2025 | 2,070.00 | 2,120.00 | 2,055.00 | 2,075.00 | 2,075.00 | -0.48% | 17,619 |
| Jul 9, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,085.00 | 2,085.00 | 3.22% | 31,994 |
| Jul 8, 2025 | 2,030.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.74% | 9,774 |
| Jul 7, 2025 | 2,035.00 | 2,055.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.97% | 14,010 |
| Jul 4, 2025 | 2,075.00 | 2,075.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.96% | 11,468 |
| Jul 3, 2025 | 2,015.00 | 2,125.00 | 2,015.00 | 2,075.00 | 2,075.00 | 2.22% | 44,081 |
| Jul 2, 2025 | 2,020.00 | 2,035.00 | 1,985.00 | 2,030.00 | 2,030.00 | 1.50% | 42,657 |
| Jul 1, 2025 | 1,995.00 | 2,075.00 | 1,976.00 | 2,000.00 | 2,000.00 | 0.25% | 36,982 |
| Jun 30, 2025 | 1,970.00 | 2,010.00 | 1,953.00 | 1,995.00 | 1,995.00 | 1.27% | 30,876 |
| Jun 27, 2025 | 1,960.00 | 2,005.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.87% | 29,100 |
| Jun 26, 2025 | 2,000.00 | 2,030.00 | 1,949.00 | 1,953.00 | 1,953.00 | -2.06% | 51,525 |
| Jun 25, 2025 | 1,976.00 | 2,000.00 | 1,976.00 | 1,994.00 | 1,994.00 | 0.96% | 24,011 |
| Jun 24, 2025 | 1,975.00 | 2,000.00 | 1,962.00 | 1,975.00 | 1,975.00 | 0.15% | 41,773 |
| Jun 23, 2025 | 1,994.00 | 2,005.00 | 1,940.00 | 1,972.00 | 1,972.00 | -1.10% | 48,383 |
| Jun 20, 2025 | 1,970.00 | 2,000.00 | 1,960.00 | 1,994.00 | 1,994.00 | 1.22% | 38,093 |
| Jun 19, 2025 | 1,984.00 | 2,000.00 | 1,962.00 | 1,970.00 | 1,970.00 | -0.56% | 16,863 |
| Jun 18, 2025 | 1,972.00 | 2,010.00 | 1,958.00 | 1,981.00 | 1,981.00 | 0.46% | 23,450 |
| Jun 17, 2025 | 1,970.00 | 2,005.00 | 1,966.00 | 1,972.00 | 1,972.00 | 0.31% | 28,110 |
| Jun 16, 2025 | 1,979.00 | 1,985.00 | 1,950.00 | 1,966.00 | 1,966.00 | 0.31% | 47,791 |
| Jun 13, 2025 | 2,040.00 | 2,050.00 | 1,956.00 | 1,960.00 | 1,960.00 | -2.97% | 100,069 |
| Jun 12, 2025 | 2,055.00 | 2,075.00 | 2,005.00 | 2,020.00 | 2,020.00 | -1.94% | 20,310 |
| Jun 11, 2025 | 2,020.00 | 2,080.00 | 2,015.00 | 2,060.00 | 2,060.00 | 1.23% | 19,211 |
| Jun 10, 2025 | 2,050.00 | 2,080.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.73% | 22,084 |
| Jun 9, 2025 | 2,005.00 | 2,060.00 | 1,995.00 | 2,050.00 | 2,050.00 | 2.24% | 39,507 |
| Jun 5, 2025 | 1,981.00 | 2,025.00 | 1,967.00 | 2,005.00 | 2,005.00 | 2.19% | 79,679 |