Skip to main content
Jindo.Co., Ltd. (KRX:088790)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,685.00
+45.00 (1.70%)
Apr 29, 2026, 3:30 PM KST

Jindo.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,640.002,730.002,635.002,685.002,685.001.70%24,052
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
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