Skip to main content
logo
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
+25.00 (0.95%)
Apr 29, 2026, 10:47 AM KST

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,610.002,690.002,610.002,640.002,640.001.15%20,423
Apr 27, 20262,635.002,670.002,610.002,610.002,610.00-0.76%22,534
Apr 24, 20262,585.002,735.002,585.002,630.002,630.001.15%12,424
Apr 23, 20262,675.002,695.002,510.002,600.002,600.00-2.80%54,098
Apr 22, 20262,715.002,715.002,670.002,675.002,675.00-1.47%36,499
Apr 21, 20262,735.002,735.002,690.002,715.002,715.00-0.73%33,708
Apr 20, 20262,825.002,825.002,735.002,735.002,735.00-3.01%37,038
Apr 17, 20262,715.002,820.002,710.002,820.002,820.003.87%59,857
Apr 16, 20262,745.002,785.002,650.002,715.002,715.00-1.09%77,527
Apr 15, 20262,700.002,750.002,645.002,745.002,745.003.20%76,525
Apr 14, 20262,650.002,690.002,620.002,660.002,660.000.38%37,112
Apr 13, 20262,605.002,660.002,585.002,650.002,650.001.73%36,462
Apr 10, 20262,665.002,690.002,605.002,605.002,605.00-0.76%44,944
Apr 9, 20262,750.002,750.002,615.002,625.002,625.00-3.85%20,153
Apr 8, 20262,670.002,740.002,665.002,730.002,730.002.44%28,328
Apr 7, 20262,710.002,720.002,605.002,665.002,665.00-1.48%34,240
Apr 6, 20262,730.002,740.002,660.002,705.002,705.000.37%53,805
Apr 3, 20262,780.002,785.002,670.002,695.002,695.00-0.19%55,906
Apr 2, 20262,655.002,745.002,645.002,700.002,700.000.56%57,841
Apr 1, 20262,695.002,695.002,570.002,685.002,685.005.09%43,972
Mar 31, 20262,565.002,630.002,500.002,555.002,555.00-0.39%29,919
Mar 30, 20262,610.002,610.002,430.002,565.002,565.001.18%83,522
Mar 27, 20262,650.002,650.002,495.002,535.002,535.00-2.12%26,758
Mar 26, 20262,570.002,610.002,505.002,590.002,590.002.37%36,970
Mar 25, 20262,545.002,650.002,510.002,530.002,530.00-1.56%32,037
Mar 24, 20262,545.002,590.002,440.002,570.002,570.000.98%64,609
Mar 23, 20262,690.002,690.002,430.002,545.002,545.00-3.42%89,582
Mar 20, 20262,610.002,745.002,580.002,635.002,635.001.35%67,767
Mar 19, 20262,530.002,630.002,475.002,600.002,600.002.77%77,291
Mar 18, 20262,485.002,560.002,465.002,530.002,530.001.61%87,059
Mar 17, 20262,510.002,550.002,320.002,490.002,490.00-0.80%117,625
Mar 16, 20262,455.002,570.002,440.002,510.002,510.002.24%111,937
Mar 13, 20262,260.002,490.002,215.002,455.002,455.008.63%206,823
Mar 12, 20262,250.002,275.002,195.002,260.002,260.002.03%30,700
Mar 11, 20262,225.002,245.002,195.002,215.002,215.000.68%21,290
Mar 10, 20262,230.002,250.002,165.002,200.002,200.00-0.90%25,300
Mar 9, 20262,275.002,280.002,085.002,220.002,220.00-3.48%45,250
Mar 6, 20262,350.002,350.002,175.002,300.002,300.001.55%59,548
Mar 5, 20262,195.002,335.002,180.002,265.002,265.003.66%71,232
Mar 4, 20262,255.002,305.002,130.002,185.002,185.00-3.74%137,562
Mar 3, 20262,250.002,435.002,225.002,270.002,270.00-110,015
Feb 27, 20262,140.002,355.002,130.002,270.002,270.006.07%231,041
Feb 26, 20262,160.002,190.002,135.002,140.002,140.00-0.23%25,297
Feb 25, 20262,165.002,210.002,125.002,145.002,145.00-45,896
Feb 24, 20262,120.002,150.002,100.002,145.002,145.001.18%64,992
Feb 23, 20262,180.002,200.002,120.002,120.002,120.00-3.20%59,916
Feb 20, 20262,190.002,285.002,155.002,190.002,190.00-0.90%92,649
Feb 19, 20262,170.002,220.002,140.002,210.002,210.002.55%57,528
Feb 13, 20262,250.002,260.002,140.002,155.002,155.00-4.22%42,836
Feb 12, 20262,170.002,285.002,085.002,250.002,250.004.65%204,293