sindoh Co.,Ltd. (KRX:029530)
South Korea
· Delayed Price · Currency is KRW 50,500
-700 (-1.37%)
Last updated: Apr 29, 2026, 11:20 AM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,100.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | - | 6,474 |
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 50,200.00 | 51,200.00 | 51,200.00 | - | 10,409 |
| Apr 24, 2026 | 51,900.00 | 52,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | -1.73% | 14,531 |
| Apr 23, 2026 | 51,800.00 | 52,100.00 | 50,800.00 | 52,100.00 | 52,100.00 | 0.58% | 7,150 |
| Apr 22, 2026 | 51,200.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 0.58% | 10,880 |
| Apr 21, 2026 | 52,500.00 | 52,500.00 | 51,100.00 | 51,500.00 | 51,500.00 | -1.90% | 6,043 |
| Apr 20, 2026 | 52,600.00 | 52,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | -0.19% | 2,637 |
| Apr 17, 2026 | 53,400.00 | 53,400.00 | 51,900.00 | 52,600.00 | 52,600.00 | -1.68% | 3,511 |
| Apr 16, 2026 | 53,100.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.94% | 3,247 |
| Apr 15, 2026 | 52,600.00 | 53,500.00 | 51,600.00 | 53,000.00 | 53,000.00 | 3.92% | 6,867 |
| Apr 14, 2026 | 49,950.00 | 51,100.00 | 49,850.00 | 51,000.00 | 51,000.00 | 2.31% | 3,905 |
| Apr 13, 2026 | 51,300.00 | 51,300.00 | 49,150.00 | 49,850.00 | 49,850.00 | -0.89% | 6,789 |
| Apr 10, 2026 | 51,900.00 | 51,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.40% | 2,397 |
| Apr 9, 2026 | 48,900.00 | 51,000.00 | 48,850.00 | 50,500.00 | 50,500.00 | 0.40% | 3,269 |
| Apr 8, 2026 | 50,000.00 | 51,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | 2.03% | 4,223 |
| Apr 7, 2026 | 51,500.00 | 51,500.00 | 48,950.00 | 49,300.00 | 49,300.00 | -2.76% | 6,637 |
| Apr 6, 2026 | 50,500.00 | 51,300.00 | 50,500.00 | 50,700.00 | 50,700.00 | 0.40% | 2,602 |
| Apr 3, 2026 | 51,000.00 | 51,100.00 | 50,100.00 | 50,500.00 | 50,500.00 | 1.00% | 1,216 |
| Apr 2, 2026 | 51,400.00 | 52,100.00 | 49,400.00 | 50,000.00 | 50,000.00 | -3.10% | 7,831 |
| Apr 1, 2026 | 50,400.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 4.56% | 5,862 |
| Mar 31, 2026 | 51,400.00 | 51,400.00 | 49,300.00 | 49,350.00 | 49,350.00 | -2.28% | 4,704 |
| Mar 30, 2026 | 51,300.00 | 51,300.00 | 49,700.00 | 50,500.00 | 50,500.00 | -2.88% | 11,341 |
| Mar 27, 2026 | 52,300.00 | 54,000.00 | 51,400.00 | 52,000.00 | 52,000.00 | -2.99% | 15,134 |
| Mar 26, 2026 | 55,600.00 | 56,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | -3.07% | 16,774 |
| Mar 25, 2026 | 56,700.00 | 57,500.00 | 53,500.00 | 55,300.00 | 55,300.00 | -1.95% | 13,280 |
| Mar 24, 2026 | 55,700.00 | 56,900.00 | 55,400.00 | 56,400.00 | 56,400.00 | 2.36% | 11,951 |
| Mar 23, 2026 | 56,900.00 | 57,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | -4.34% | 12,596 |
| Mar 20, 2026 | 55,300.00 | 57,700.00 | 55,300.00 | 57,600.00 | 57,600.00 | 4.54% | 12,833 |
| Mar 19, 2026 | 54,800.00 | 55,500.00 | 53,900.00 | 55,100.00 | 55,100.00 | 0.73% | 12,911 |
| Mar 18, 2026 | 55,000.00 | 55,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 16,277 |
| Mar 17, 2026 | 57,000.00 | 57,000.00 | 54,400.00 | 54,800.00 | 54,800.00 | 0.55% | 14,319 |
| Mar 16, 2026 | 54,900.00 | 55,200.00 | 53,900.00 | 54,500.00 | 54,500.00 | -0.55% | 7,542 |
| Mar 13, 2026 | 54,700.00 | 56,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | -1.44% | 10,544 |
| Mar 12, 2026 | 56,700.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | 0.18% | 15,455 |
| Mar 11, 2026 | 53,700.00 | 57,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 4.52% | 19,205 |
| Mar 10, 2026 | 54,800.00 | 54,900.00 | 52,600.00 | 53,100.00 | 53,100.00 | -0.75% | 14,367 |
| 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% | 29,662 |
| 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% | 169,168 |
| Feb 3, 2026 | 52,700.00 | 55,800.00 | 50,400.00 | 54,900.00 | 54,900.00 | 2.43% | 79,777 |
| Feb 2, 2026 | 50,200.00 | 61,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 13.56% | 433,029 |
| 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 | 48,900.00 | -2.16% | 16,437 |
| Dec 24, 2025 | 50,600.00 | 51,400.00 | 50,600.00 | 51,000.00 | 49,977.96 | - | 14,268 |
| Dec 23, 2025 | 52,100.00 | 52,100.00 | 51,000.00 | 51,000.00 | 49,977.96 | -1.92% | 4,500 |
| Dec 22, 2025 | 51,200.00 | 52,200.00 | 50,300.00 | 52,000.00 | 50,957.92 | 1.56% | 22,076 |
| Dec 19, 2025 | 51,500.00 | 52,400.00 | 50,700.00 | 51,200.00 | 50,173.95 | -1.16% | 11,526 |
| Dec 18, 2025 | 52,100.00 | 52,500.00 | 51,300.00 | 51,800.00 | 50,761.92 | -1.71% | 8,541 |
| Dec 17, 2025 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 51,643.89 | 1.15% | 13,861 |
| Dec 16, 2025 | 53,900.00 | 53,900.00 | 51,900.00 | 52,100.00 | 51,055.91 | -1.51% | 9,627 |
| Dec 15, 2025 | 53,300.00 | 53,400.00 | 51,000.00 | 52,900.00 | 51,839.88 | -0.75% | 19,125 |
| Dec 12, 2025 | 51,000.00 | 54,500.00 | 51,000.00 | 53,300.00 | 52,231.86 | 4.51% | 57,228 |
| Dec 11, 2025 | 50,300.00 | 53,300.00 | 50,000.00 | 51,000.00 | 49,977.96 | 0.99% | 61,545 |
| Dec 10, 2025 | 50,800.00 | 51,100.00 | 49,250.00 | 50,500.00 | 49,487.98 | -0.59% | 14,317 |
| Dec 9, 2025 | 48,650.00 | 51,500.00 | 48,250.00 | 50,800.00 | 49,781.96 | 4.53% | 34,910 |
| Dec 8, 2025 | 48,050.00 | 48,700.00 | 47,650.00 | 48,600.00 | 47,626.05 | 1.25% | 9,842 |
| Dec 5, 2025 | 48,600.00 | 48,600.00 | 47,650.00 | 48,000.00 | 47,038.08 | -1.64% | 10,462 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 47,822.04 | -1.31% | 19,712 |
| Dec 3, 2025 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 48,459.02 | 1.64% | 24,376 |
| Dec 2, 2025 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 47,675.05 | 1.14% | 13,800 |
| Dec 1, 2025 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 47,136.07 | 1.26% | 15,373 |