Skip to main content
logo
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,430.00
+40.00 (1.67%)
Oct 30, 2026, 3:30 PM KST

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,400.002,445.002,335.002,430.002,430.001.67%13,133
Oct 29, 20262,535.002,560.002,375.002,390.002,390.00-5.72%32,411
Oct 28, 20262,560.002,560.002,470.002,535.002,535.001.81%55,659
Oct 27, 20262,350.002,525.002,340.002,490.002,490.007.10%37,997
Oct 26, 20262,290.002,380.002,290.002,325.002,325.000.65%38,589
Oct 23, 20262,450.002,450.002,295.002,310.002,310.00-5.71%56,534
Oct 22, 20262,520.002,565.002,410.002,450.002,450.00-2.78%70,924
Oct 21, 20262,500.002,565.002,480.002,520.002,520.00-0.20%25,311
Oct 20, 20262,650.002,675.002,495.002,525.002,525.00-3.81%75,610
Oct 19, 20262,465.002,640.002,455.002,625.002,625.006.49%73,238
Oct 16, 20262,420.002,530.002,420.002,465.002,465.001.86%51,934
Oct 15, 20262,465.002,515.002,390.002,420.002,420.00-1.83%89,401
Oct 14, 20262,340.002,470.002,330.002,465.002,465.006.02%81,940
Oct 13, 20262,580.002,580.002,300.002,325.002,325.00-13.89%68,381
Oct 12, 20262,330.002,700.002,165.002,700.002,700.0016.13%75,871
Oct 8, 20262,375.002,375.002,280.002,325.002,325.000.43%12,472
Oct 7, 20262,365.002,365.002,265.002,315.002,315.00-1.70%40,198
Oct 6, 20262,540.002,540.002,350.002,355.002,355.00-4.85%41,142
Oct 2, 20262,505.002,515.002,460.002,475.002,475.00-1.59%18,904
Oct 1, 20262,545.002,600.002,505.002,515.002,515.00-1.76%53,286
Sep 30, 20262,470.002,595.002,445.002,560.002,560.003.85%91,553
Sep 29, 20262,490.002,525.002,455.002,465.002,465.00-1.99%37,500
Sep 28, 20262,440.002,525.002,420.002,515.002,515.003.07%64,835
Sep 23, 20262,405.002,490.002,380.002,440.002,440.001.67%61,534
Sep 22, 20262,460.002,460.002,380.002,400.002,400.00-0.41%32,789
Sep 21, 20262,475.002,475.002,375.002,410.002,410.000.42%54,952
Sep 18, 20262,315.002,475.002,315.002,400.002,400.003.67%122,358
Sep 17, 20262,315.002,325.002,300.002,315.002,315.00-12,926
Sep 16, 20262,400.002,400.002,275.002,315.002,315.000.22%22,854
Sep 15, 20262,395.002,395.002,270.002,310.002,310.00-19,766
Sep 14, 20262,275.002,370.002,260.002,310.002,310.001.54%20,658
Sep 11, 20262,230.002,375.002,225.002,275.002,275.002.02%26,717
Sep 10, 20262,385.002,385.002,230.002,230.002,230.00-3.25%37,321
Sep 9, 20262,390.002,390.002,235.002,305.002,305.001.54%28,752
Sep 8, 20262,410.002,410.002,265.002,270.002,270.00-3.81%35,778
Sep 7, 20262,400.002,400.002,235.002,360.002,360.000.85%52,726
Sep 4, 20262,400.002,415.002,330.002,340.002,340.00-3.11%63,294
Sep 3, 20262,500.002,500.002,350.002,415.002,415.000.21%97,952
Sep 2, 20262,355.002,440.002,350.002,410.002,410.002.77%266,200
Sep 1, 20262,075.002,490.002,075.002,345.002,345.0011.93%269,432
Aug 31, 20262,110.002,135.002,080.002,095.002,095.00-0.48%45,408
Aug 28, 20262,115.002,150.002,080.002,105.002,105.00-0.47%40,905
Aug 27, 20262,200.002,205.002,080.002,115.002,115.00-3.86%30,838
Aug 26, 20262,095.002,200.001,993.002,200.002,200.005.26%42,402
Aug 25, 20262,110.002,120.002,080.002,090.002,090.00-0.71%34,611
Aug 24, 20262,105.002,135.002,100.002,105.002,105.000.48%20,414
Aug 21, 20262,185.002,185.002,095.002,095.002,095.00-4.12%38,819
Aug 20, 20262,175.002,185.002,125.002,185.002,185.002.82%20,250
Aug 19, 20262,150.002,185.002,080.002,125.002,125.00-1.16%30,445
Aug 18, 20262,210.002,210.002,085.002,150.002,150.00-3.80%133,634