sindoh Co.,Ltd. (KRX:029530)
South Korea
· Delayed Price · Currency is KRW 53,600
-1,300 (-2.37%)
Last updated: Mar 9, 2026, 2:42 PM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54,800.00 | 54,800.00 | 51,300.00 | 53,500.00 | 53,500.00 | -2.55% | 19,448 |
| Mar 6, 2026 | 54,000.00 | 55,100.00 | 53,500.00 | 54,900.00 | 54,900.00 | 1.86% | 19,143 |
| Mar 5, 2026 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 6.31% | 20,651 |
| Mar 4, 2026 | 52,100.00 | 55,100.00 | 50,000.00 | 50,700.00 | 50,700.00 | -9.63% | 37,003 |
| Mar 3, 2026 | 58,000.00 | 58,500.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.75% | 25,545 |
| Feb 27, 2026 | 58,800.00 | 59,100.00 | 57,800.00 | 58,900.00 | 58,900.00 | 0.34% | 18,473 |
| Feb 26, 2026 | 59,400.00 | 60,000.00 | 57,400.00 | 58,700.00 | 58,700.00 | -1.01% | 21,185 |
| Feb 25, 2026 | 59,100.00 | 60,200.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 25,691 |
| Feb 24, 2026 | 59,200.00 | 59,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | -0.84% | 11,965 |
| Feb 23, 2026 | 59,400.00 | 59,500.00 | 57,900.00 | 59,200.00 | 59,200.00 | 1.72% | 21,086 |
| Feb 20, 2026 | 57,500.00 | 58,800.00 | 57,000.00 | 58,200.00 | 58,200.00 | 0.17% | 33,726 |
| Feb 19, 2026 | 57,000.00 | 58,900.00 | 55,300.00 | 58,100.00 | 58,100.00 | 3.20% | 23,360 |
| Feb 13, 2026 | 57,700.00 | 57,700.00 | 55,500.00 | 56,300.00 | 56,300.00 | -2.09% | 21,843 |
| Feb 12, 2026 | 59,000.00 | 59,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | -0.86% | 16,572 |
| Feb 11, 2026 | 57,100.00 | 58,500.00 | 56,600.00 | 58,000.00 | 58,000.00 | 2.84% | 29,557 |
| Feb 10, 2026 | 58,400.00 | 58,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | -4.08% | 29,642 |
| Feb 9, 2026 | 60,400.00 | 60,700.00 | 58,300.00 | 58,800.00 | 58,800.00 | -0.34% | 30,933 |
| Feb 6, 2026 | 60,700.00 | 63,700.00 | 55,000.00 | 59,000.00 | 59,000.00 | -8.53% | 85,430 |
| Feb 5, 2026 | 71,400.00 | 73,200.00 | 62,000.00 | 64,500.00 | 64,500.00 | 4.37% | 129,702 |
| Feb 4, 2026 | 54,500.00 | 64,900.00 | 54,200.00 | 61,800.00 | 61,800.00 | 12.57% | 169,164 |
| Feb 3, 2026 | 52,700.00 | 55,800.00 | 50,400.00 | 54,900.00 | 54,900.00 | 2.43% | 79,726 |
| Feb 2, 2026 | 50,200.00 | 61,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 13.56% | 433,003 |
| Jan 30, 2026 | 46,900.00 | 47,850.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.63% | 8,706 |
| Jan 29, 2026 | 47,450.00 | 48,350.00 | 46,550.00 | 47,500.00 | 47,500.00 | -0.63% | 7,254 |
| Jan 28, 2026 | 47,650.00 | 47,850.00 | 47,150.00 | 47,800.00 | 47,800.00 | 0.53% | 7,137 |
| Jan 27, 2026 | 47,500.00 | 47,850.00 | 46,800.00 | 47,550.00 | 47,550.00 | 0.42% | 9,829 |
| Jan 26, 2026 | 46,950.00 | 48,450.00 | 46,900.00 | 47,350.00 | 47,350.00 | 0.96% | 12,638 |
| Jan 23, 2026 | 46,250.00 | 47,000.00 | 46,050.00 | 46,900.00 | 46,900.00 | 1.96% | 7,633 |
| Jan 22, 2026 | 46,050.00 | 46,600.00 | 45,750.00 | 46,000.00 | 46,000.00 | - | 6,131 |
| Jan 21, 2026 | 46,100.00 | 46,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.22% | 6,322 |
| Jan 20, 2026 | 46,300.00 | 46,500.00 | 45,550.00 | 46,100.00 | 46,100.00 | -0.43% | 9,946 |
| Jan 19, 2026 | 46,150.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | 0.54% | 8,510 |
| Jan 16, 2026 | 46,250.00 | 48,800.00 | 45,900.00 | 46,050.00 | 46,050.00 | -0.11% | 8,095 |
| Jan 15, 2026 | 46,550.00 | 47,150.00 | 45,700.00 | 46,100.00 | 46,100.00 | -2.02% | 6,648 |
| Jan 14, 2026 | 47,050.00 | 47,200.00 | 46,450.00 | 47,050.00 | 47,050.00 | 0.11% | 5,714 |
| Jan 13, 2026 | 46,400.00 | 47,300.00 | 46,150.00 | 47,000.00 | 47,000.00 | 0.11% | 8,818 |
| Jan 12, 2026 | 46,400.00 | 47,250.00 | 46,000.00 | 46,950.00 | 46,950.00 | 1.08% | 5,853 |
| Jan 9, 2026 | 46,150.00 | 46,700.00 | 45,950.00 | 46,450.00 | 46,450.00 | -0.21% | 3,011 |
| Jan 8, 2026 | 46,400.00 | 47,500.00 | 45,700.00 | 46,550.00 | 46,550.00 | -0.43% | 6,228 |
| Jan 7, 2026 | 46,500.00 | 47,200.00 | 46,200.00 | 46,750.00 | 46,750.00 | 0.54% | 7,667 |
| Jan 6, 2026 | 46,900.00 | 47,200.00 | 46,450.00 | 46,500.00 | 46,500.00 | -2.00% | 11,316 |
| Jan 5, 2026 | 46,750.00 | 47,800.00 | 46,750.00 | 47,450.00 | 47,450.00 | 0.96% | 5,432 |
| Jan 2, 2026 | 48,600.00 | 48,800.00 | 46,850.00 | 47,000.00 | 47,000.00 | -3.29% | 14,904 |
| Dec 30, 2025 | 48,750.00 | 48,750.00 | 47,350.00 | 48,600.00 | 48,600.00 | 1.25% | 8,450 |
| Dec 29, 2025 | 49,500.00 | 49,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | -3.81% | 12,767 |
| Dec 26, 2025 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 48,400.00 | -2.16% | 16,437 |
| Dec 24, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,000.00 | 49,466.93 | - | 14,268 |
| Dec 23, 2025 | 52,100.00 | 52,100.00 | 51,000.00 | 51,000.00 | 49,466.93 | -1.92% | 4,500 |
| Dec 22, 2025 | 51,200.00 | 52,200.00 | 50,300.00 | 52,000.00 | 50,436.87 | 1.56% | 22,076 |
| Dec 19, 2025 | 51,500.00 | 52,400.00 | 50,700.00 | 51,200.00 | 49,660.92 | -1.16% | 11,526 |
| Dec 18, 2025 | 52,100.00 | 52,500.00 | 51,300.00 | 51,800.00 | 50,242.89 | -1.71% | 8,541 |
| Dec 17, 2025 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 51,115.83 | 1.15% | 13,861 |
| Dec 16, 2025 | 53,900.00 | 53,900.00 | 51,900.00 | 52,100.00 | 50,533.87 | -1.51% | 9,627 |
| Dec 15, 2025 | 53,300.00 | 53,400.00 | 51,000.00 | 52,900.00 | 51,309.82 | -0.75% | 19,125 |
| Dec 12, 2025 | 51,000.00 | 54,500.00 | 51,000.00 | 53,300.00 | 51,697.80 | 4.51% | 57,228 |
| Dec 11, 2025 | 50,300.00 | 53,300.00 | 50,000.00 | 51,000.00 | 49,466.93 | 0.99% | 61,545 |
| Dec 10, 2025 | 50,800.00 | 51,100.00 | 49,250.00 | 50,500.00 | 48,981.96 | -0.59% | 14,317 |
| Dec 9, 2025 | 48,650.00 | 51,500.00 | 48,250.00 | 50,800.00 | 49,272.95 | 4.53% | 34,910 |
| Dec 8, 2025 | 48,050.00 | 48,700.00 | 47,650.00 | 48,600.00 | 47,139.08 | 1.25% | 9,842 |
| Dec 5, 2025 | 48,600.00 | 48,600.00 | 47,650.00 | 48,000.00 | 46,557.11 | -1.64% | 10,462 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 47,333.07 | -1.31% | 19,712 |
| Dec 3, 2025 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 47,963.53 | 1.64% | 24,376 |
| Dec 2, 2025 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 47,187.58 | 1.14% | 13,800 |
| Dec 1, 2025 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 46,654.11 | 1.26% | 15,373 |
| Nov 28, 2025 | 47,100.00 | 47,850.00 | 46,750.00 | 47,500.00 | 46,072.14 | 0.74% | 13,150 |
| Nov 27, 2025 | 46,100.00 | 47,300.00 | 46,100.00 | 47,150.00 | 45,732.67 | 1.29% | 13,626 |
| Nov 26, 2025 | 45,300.00 | 46,700.00 | 44,650.00 | 46,550.00 | 45,150.70 | 2.42% | 11,608 |
| Nov 25, 2025 | 45,500.00 | 45,750.00 | 44,650.00 | 45,450.00 | 44,083.77 | -1.30% | 9,135 |
| Nov 24, 2025 | 45,650.00 | 46,800.00 | 45,550.00 | 46,050.00 | 44,665.73 | 0.88% | 15,634 |
| Nov 21, 2025 | 45,200.00 | 45,650.00 | 44,500.00 | 45,650.00 | 44,277.76 | 0.77% | 10,273 |
| Nov 20, 2025 | 44,300.00 | 45,550.00 | 43,900.00 | 45,300.00 | 43,938.28 | 2.26% | 11,063 |
| Nov 19, 2025 | 44,800.00 | 44,800.00 | 43,350.00 | 44,300.00 | 42,968.34 | -1.23% | 84,414 |
| Nov 18, 2025 | 44,600.00 | 45,050.00 | 44,300.00 | 44,850.00 | 43,501.80 | -0.33% | 12,701 |
| Nov 17, 2025 | 45,100.00 | 45,250.00 | 44,500.00 | 45,000.00 | 43,647.29 | -0.22% | 6,774 |
| Nov 14, 2025 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 43,744.29 | -1.42% | 7,960 |
| Nov 13, 2025 | 44,900.00 | 45,850.00 | 44,900.00 | 45,750.00 | 44,374.75 | 0.99% | 7,764 |
| Nov 12, 2025 | 44,900.00 | 45,450.00 | 44,500.00 | 45,300.00 | 43,938.28 | 0.89% | 8,729 |
| Nov 11, 2025 | 44,900.00 | 45,900.00 | 44,400.00 | 44,900.00 | 43,550.30 | -0.55% | 11,973 |
| Nov 10, 2025 | 44,100.00 | 45,750.00 | 44,100.00 | 45,150.00 | 43,792.79 | 1.92% | 29,311 |
| Nov 7, 2025 | 44,900.00 | 45,500.00 | 43,850.00 | 44,300.00 | 42,968.34 | -1.34% | 12,085 |
| Nov 6, 2025 | 43,650.00 | 45,500.00 | 43,650.00 | 44,900.00 | 43,550.30 | 2.28% | 24,892 |
| Nov 5, 2025 | 44,500.00 | 44,500.00 | 42,700.00 | 43,900.00 | 42,580.36 | -1.35% | 11,769 |
| Nov 4, 2025 | 43,250.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,162.32 | 2.77% | 24,300 |
| Nov 3, 2025 | 42,550.00 | 43,800.00 | 42,300.00 | 43,300.00 | 41,998.40 | 1.76% | 15,672 |
| Oct 31, 2025 | 43,000.00 | 43,000.00 | 42,400.00 | 42,550.00 | 41,270.94 | -1.05% | 6,394 |
| Oct 30, 2025 | 42,250.00 | 43,500.00 | 42,000.00 | 43,000.00 | 41,707.41 | 1.42% | 13,074 |
| Oct 29, 2025 | 42,600.00 | 42,700.00 | 42,200.00 | 42,400.00 | 41,125.45 | -1.17% | 9,985 |
| Oct 28, 2025 | 42,900.00 | 43,550.00 | 42,500.00 | 42,900.00 | 41,610.42 | - | 8,066 |
| Oct 27, 2025 | 43,150.00 | 43,700.00 | 42,650.00 | 42,900.00 | 41,610.42 | -0.58% | 13,438 |
| Oct 24, 2025 | 43,100.00 | 43,450.00 | 42,550.00 | 43,150.00 | 41,852.91 | 0.58% | 9,725 |
| Oct 23, 2025 | 43,550.00 | 43,700.00 | 42,850.00 | 42,900.00 | 41,610.42 | -1.83% | 4,432 |
| Oct 22, 2025 | 43,600.00 | 44,250.00 | 43,250.00 | 43,700.00 | 42,386.37 | - | 6,027 |
| Oct 21, 2025 | 43,300.00 | 44,300.00 | 41,600.00 | 43,700.00 | 42,386.37 | 0.58% | 7,400 |
| Oct 20, 2025 | 43,400.00 | 43,650.00 | 42,700.00 | 43,450.00 | 42,143.89 | 0.23% | 12,517 |
| Oct 17, 2025 | 43,650.00 | 44,500.00 | 43,150.00 | 43,350.00 | 42,046.89 | -1.48% | 8,822 |
| Oct 16, 2025 | 43,800.00 | 44,750.00 | 43,650.00 | 44,000.00 | 42,677.35 | 0.46% | 13,141 |
| Oct 15, 2025 | 44,450.00 | 44,900.00 | 43,800.00 | 43,800.00 | 42,483.37 | -0.57% | 11,114 |
| Oct 14, 2025 | 43,600.00 | 44,450.00 | 43,500.00 | 44,050.00 | 42,725.85 | 1.15% | 13,918 |
| Oct 13, 2025 | 43,200.00 | 44,300.00 | 42,500.00 | 43,550.00 | 42,240.88 | 0.81% | 6,779 |
| Oct 10, 2025 | 43,900.00 | 43,950.00 | 42,900.00 | 43,200.00 | 41,901.40 | -1.37% | 12,319 |