Skip to main content
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,220.00
-80.00 (-3.48%)
Mar 9, 2026, 3:30 PM KST

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20261,999.002,355.001,980.002,150.002,150.007.50%536,851
Feb 10, 20261,988.002,020.001,969.002,000.002,000.001.06%19,329
Feb 9, 20261,974.001,986.001,956.001,979.001,979.000.35%27,751
Feb 6, 20261,979.001,997.001,953.001,972.001,972.00-0.30%18,124
Feb 5, 20261,988.001,997.001,965.001,978.001,978.000.66%16,593
Feb 4, 20261,975.001,979.001,945.001,965.001,965.000.05%11,280
Feb 3, 20261,920.002,005.001,920.001,964.001,964.000.46%17,804
Feb 2, 20261,979.001,979.001,941.001,955.001,955.00-1.21%28,193
Jan 30, 20261,978.001,981.001,952.001,979.001,979.000.05%39,915
Jan 29, 20261,974.002,010.001,963.001,978.001,978.000.20%41,487
Jan 28, 20261,988.002,030.001,952.001,974.001,974.00-0.70%31,986
Jan 27, 20261,996.002,020.001,986.001,988.001,988.00-0.40%18,681
Jan 26, 20261,990.002,015.001,971.001,996.001,996.000.30%25,356
Jan 23, 20261,998.002,005.001,975.001,990.001,990.00-0.40%23,132
Jan 22, 20262,000.002,010.001,980.001,998.001,998.00-5,408
Jan 21, 20262,015.002,015.001,996.001,998.001,998.00-0.60%8,232
Jan 20, 20261,968.002,100.001,934.002,010.002,010.002.60%40,463
Jan 19, 20261,974.001,980.001,930.001,959.001,959.00-0.20%10,028
Jan 16, 20261,965.001,995.001,933.001,963.001,963.00-16,342
Jan 15, 20261,982.001,994.001,920.001,963.001,963.00-0.96%19,068
Jan 14, 20261,980.001,995.001,973.001,982.001,982.00-0.50%9,284
Jan 13, 20261,984.002,005.001,969.001,992.001,992.000.40%14,055
Jan 12, 20261,998.002,020.001,968.001,984.001,984.00-0.45%23,884
Jan 9, 20261,985.002,015.001,946.001,993.001,993.000.40%13,782
Jan 8, 20261,999.002,005.001,974.001,985.001,985.00-0.70%19,824
Jan 7, 20262,005.002,020.001,984.001,999.001,999.00-17,139
Jan 6, 20261,999.002,005.001,980.001,999.001,999.00-9,393
Jan 5, 20261,993.002,020.001,986.001,999.001,999.00-0.55%15,159
Jan 2, 20262,000.002,035.001,980.002,010.002,010.000.50%17,011
Dec 30, 20252,015.002,015.001,995.002,000.002,000.00-0.25%9,880
Dec 29, 20252,050.002,050.001,988.002,005.002,005.00-2.20%17,701
Dec 26, 20252,000.002,050.001,981.002,050.002,020.002.50%10,503
Dec 24, 20252,015.002,015.001,987.002,000.001,970.73-0.74%30,115
Dec 23, 20252,040.002,040.002,000.002,015.001,985.51-0.49%19,548
Dec 22, 20252,010.002,070.002,005.002,025.001,995.371.00%42,372
Dec 19, 20252,040.002,080.002,005.002,005.001,975.66-1.96%22,063
Dec 18, 20252,090.002,090.002,030.002,045.002,015.07-0.49%6,901
Dec 17, 20252,010.002,070.002,010.002,055.002,024.931.48%15,216
Dec 16, 20252,005.002,040.002,005.002,025.001,995.370.50%12,639
Dec 15, 20252,000.002,040.002,000.002,015.001,985.510.25%15,775
Dec 12, 20252,015.002,030.001,999.002,010.001,980.59-17,400
Dec 11, 20252,010.002,045.001,900.002,010.001,980.59-49,615
Dec 10, 20252,020.002,050.001,998.002,010.001,980.59-1.71%63,444
Dec 9, 20252,000.002,065.002,000.002,045.002,015.070.99%35,059
Dec 8, 20252,050.002,050.002,000.002,025.001,995.370.25%13,878
Dec 5, 20252,030.002,055.002,000.002,020.001,990.44-0.49%42,518
Dec 4, 20252,060.002,065.002,020.002,030.002,000.29-0.73%26,996
Dec 3, 20252,015.002,075.001,987.002,045.002,015.071.49%43,981
Dec 2, 20252,030.002,030.002,005.002,015.001,985.51-0.49%22,406
Dec 1, 20251,985.002,025.001,983.002,025.001,995.371.76%36,260
Nov 28, 20251,982.002,000.001,982.001,990.001,960.88-0.50%13,452
Nov 27, 20252,005.002,030.001,981.002,000.001,970.73-10,735
Nov 26, 20252,000.002,020.002,000.002,000.001,970.73-0.74%13,542
Nov 25, 20251,993.002,015.001,977.002,015.001,985.510.50%18,836
Nov 24, 20251,999.002,050.001,995.002,005.001,975.660.30%8,504
Nov 21, 20252,045.002,045.001,978.001,999.001,969.75-2.25%32,027
Nov 20, 20252,010.002,060.001,998.002,045.002,015.071.74%24,448
Nov 19, 20252,030.002,045.002,000.002,010.001,980.59-0.99%12,890
Nov 18, 20252,090.002,100.002,010.002,030.002,000.29-1.93%37,324
Nov 17, 20251,987.002,110.001,987.002,070.002,039.713.50%42,423
Nov 14, 20252,000.002,025.001,987.002,000.001,970.73-0.74%23,160
Nov 13, 20252,035.002,060.002,000.002,015.001,985.51-1.95%20,435
Nov 12, 20252,005.002,070.002,005.002,055.002,024.932.24%29,558
Nov 11, 20252,050.002,065.001,989.002,010.001,980.59-0.99%27,146
Nov 10, 20251,980.002,045.001,980.002,030.002,000.291.50%34,347
Nov 7, 20251,970.002,005.001,970.002,000.001,970.730.50%16,838
Nov 6, 20251,938.002,000.001,938.001,990.001,960.881.84%48,591
Nov 5, 20251,963.001,980.001,896.001,954.001,925.40-1.36%57,683
Nov 4, 20251,966.002,020.001,955.001,981.001,952.010.92%41,999
Nov 3, 20252,015.002,035.001,953.001,963.001,934.27-3.54%79,632
Oct 31, 20251,981.002,035.001,981.002,035.002,005.221.50%39,835
Oct 30, 20252,000.002,015.001,987.002,005.001,975.660.96%41,116
Oct 29, 20252,055.002,060.001,966.001,986.001,956.94-3.36%83,584
Oct 28, 20252,060.002,065.002,040.002,055.002,024.93-31,611
Oct 27, 20252,020.002,095.002,010.002,055.002,024.931.73%47,723
Oct 24, 20252,020.002,065.002,000.002,020.001,990.440.25%46,630
Oct 23, 20252,025.002,055.001,994.002,015.001,985.51-0.49%55,270
Oct 22, 20252,050.002,060.001,999.002,025.001,995.37-1.22%67,207
Oct 21, 20252,045.002,050.002,000.002,050.002,020.000.24%64,203
Oct 20, 20251,972.002,090.001,972.002,045.002,015.073.70%90,927
Oct 17, 20252,020.002,020.001,952.001,972.001,943.14-2.86%51,834
Oct 16, 20251,936.002,090.001,936.002,030.002,000.294.91%187,253
Oct 15, 20251,904.001,949.001,887.001,935.001,906.681.63%78,517
Oct 14, 20251,909.001,934.001,890.001,904.001,876.14-1.04%87,559
Oct 13, 20251,867.001,930.001,840.001,924.001,895.841.69%137,813
Oct 10, 20251,955.001,963.001,879.001,892.001,864.31-2.62%357,961