Skip to main content
logo
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+85.00 (3.67%)
Sep 18, 2026, 3:30 PM KST

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,315.002,475.002,315.002,400.002,400.003.67%122,338
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%22,653
Sep 15, 20262,395.002,395.002,270.002,310.002,310.00-19,046
Sep 14, 20262,275.002,370.002,260.002,310.002,310.001.54%20,646
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%28,486
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%63,289
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%266,177
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%40,903
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%42,398
Aug 25, 20262,110.002,120.002,080.002,090.002,090.00-0.71%34,561
Aug 24, 20262,105.002,135.002,100.002,105.002,105.000.48%20,264
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%133,633
Aug 14, 20262,265.002,325.002,175.002,235.002,235.00-1.32%49,984
Aug 13, 20262,335.002,350.002,260.002,265.002,265.00-2.79%21,854
Aug 12, 20262,380.002,380.002,325.002,330.002,330.00-0.64%10,263
Aug 11, 20262,380.002,380.002,300.002,345.002,345.00-1.47%17,535
Aug 10, 20262,355.002,460.002,320.002,380.002,380.001.06%25,697
Aug 7, 20262,335.002,365.002,285.002,355.002,355.001.07%15,573
Aug 6, 20262,250.002,370.002,245.002,330.002,330.003.10%25,212
Aug 5, 20262,302.002,330.002,255.002,260.002,260.00-1.95%24,545
Aug 4, 20262,300.002,355.002,277.002,305.002,305.001.10%10,068
Aug 3, 20262,200.002,410.002,200.002,280.002,280.000.66%24,293
Jul 31, 20262,170.002,345.002,115.002,265.002,265.004.38%25,870
Jul 30, 20262,205.002,205.002,115.002,170.002,170.00-1.59%53,319
Jul 29, 20262,315.002,315.002,145.002,205.002,205.00-5.36%39,452
Jul 28, 20262,300.002,365.002,215.002,330.002,330.00-4.12%37,497
Jul 27, 20262,400.002,430.002,330.002,430.002,430.001.25%10,202
Jul 24, 20262,410.002,410.002,355.002,400.002,400.00-0.41%5,982
Jul 23, 20262,425.002,455.002,355.002,410.002,410.00-0.41%10,536
Jul 22, 20262,395.002,500.002,375.002,420.002,420.000.62%14,679
Jul 21, 20262,380.002,455.002,315.002,405.002,405.00-0.62%22,713
Jul 20, 20262,450.002,470.002,375.002,420.002,420.00-1.22%12,646
Jul 16, 20262,465.002,480.002,405.002,450.002,450.00-0.81%11,114
Jul 15, 20262,445.002,555.002,430.002,470.002,470.001.02%20,564
Jul 14, 20262,475.002,475.002,380.002,445.002,445.00-1.21%82,114
Jul 13, 20262,620.002,620.002,470.002,475.002,475.00-4.81%20,011
Jul 10, 20262,470.002,610.002,465.002,600.002,600.005.26%18,571
Jul 9, 20262,530.002,530.002,375.002,470.002,470.000.82%6,234