sindoh Co.,Ltd. (KRX:029530)
South Korea
· Delayed Price · Currency is KRW 48,000
-800 (-1.64%)
Dec 5, 2025, 3:30 PM KST
sindoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,600.00 | 48,600.00 | 47,650.00 | 47,900.00 | - | -1.84% | 5,562 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 48,800.00 | -1.31% | 19,690 |
| Dec 3, 2025 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 49,450.00 | 1.64% | 24,370 |
| Dec 2, 2025 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 48,650.00 | 1.14% | 13,800 |
| Dec 1, 2025 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 48,100.00 | 1.26% | 15,360 |
| Nov 28, 2025 | 47,100.00 | 47,850.00 | 46,750.00 | 47,500.00 | 47,500.00 | 0.74% | 13,150 |
| Nov 27, 2025 | 46,100.00 | 47,300.00 | 46,100.00 | 47,150.00 | 47,150.00 | 1.29% | 13,626 |
| Nov 26, 2025 | 45,300.00 | 46,700.00 | 44,650.00 | 46,550.00 | 46,550.00 | 2.42% | 11,608 |
| Nov 25, 2025 | 45,500.00 | 45,750.00 | 44,650.00 | 45,450.00 | 45,450.00 | -1.30% | 9,134 |
| Nov 24, 2025 | 45,650.00 | 46,800.00 | 45,550.00 | 46,050.00 | 46,050.00 | 0.88% | 15,624 |
| Nov 21, 2025 | 45,200.00 | 45,650.00 | 44,500.00 | 45,650.00 | 45,650.00 | 0.77% | 10,252 |
| Nov 20, 2025 | 44,300.00 | 45,550.00 | 43,900.00 | 45,300.00 | 45,300.00 | 2.26% | 10,837 |
| Nov 19, 2025 | 44,800.00 | 44,800.00 | 43,350.00 | 44,300.00 | 44,300.00 | -1.23% | 84,414 |
| Nov 18, 2025 | 44,600.00 | 45,050.00 | 44,300.00 | 44,850.00 | 44,850.00 | -0.33% | 12,701 |
| Nov 17, 2025 | 45,100.00 | 45,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | -0.22% | 6,774 |
| Nov 14, 2025 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 45,100.00 | -1.42% | 7,960 |
| Nov 13, 2025 | 44,900.00 | 45,850.00 | 44,900.00 | 45,750.00 | 45,750.00 | 0.99% | 7,764 |
| Nov 12, 2025 | 44,900.00 | 45,450.00 | 44,500.00 | 45,300.00 | 45,300.00 | 0.89% | 8,729 |
| Nov 11, 2025 | 44,900.00 | 45,900.00 | 44,400.00 | 44,900.00 | 44,900.00 | -0.55% | 11,973 |
| Nov 10, 2025 | 44,100.00 | 45,750.00 | 44,100.00 | 45,150.00 | 45,150.00 | 1.92% | 29,311 |
| Nov 7, 2025 | 44,900.00 | 45,500.00 | 43,850.00 | 44,300.00 | 44,300.00 | -1.34% | 12,085 |
| Nov 6, 2025 | 43,650.00 | 45,500.00 | 43,650.00 | 44,900.00 | 44,900.00 | 2.28% | 24,892 |
| Nov 5, 2025 | 44,500.00 | 44,500.00 | 42,700.00 | 43,900.00 | 43,900.00 | -1.35% | 11,769 |
| Nov 4, 2025 | 43,250.00 | 44,500.00 | 43,100.00 | 44,500.00 | 44,500.00 | 2.77% | 24,300 |
| Nov 3, 2025 | 42,550.00 | 43,800.00 | 42,300.00 | 43,300.00 | 43,300.00 | 1.76% | 15,672 |
| Oct 31, 2025 | 43,000.00 | 43,000.00 | 42,400.00 | 42,550.00 | 42,550.00 | -1.05% | 6,394 |
| Oct 30, 2025 | 42,250.00 | 43,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | 1.42% | 13,074 |
| Oct 29, 2025 | 42,600.00 | 42,700.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.17% | 9,985 |
| Oct 28, 2025 | 42,900.00 | 43,550.00 | 42,500.00 | 42,900.00 | 42,900.00 | - | 8,066 |
| Oct 27, 2025 | 43,150.00 | 43,700.00 | 42,650.00 | 42,900.00 | 42,900.00 | -0.58% | 13,438 |
| Oct 24, 2025 | 43,100.00 | 43,450.00 | 42,550.00 | 43,150.00 | 43,150.00 | 0.58% | 9,725 |
| Oct 23, 2025 | 43,550.00 | 43,700.00 | 42,850.00 | 42,900.00 | 42,900.00 | -1.83% | 4,432 |
| Oct 22, 2025 | 43,600.00 | 44,250.00 | 43,250.00 | 43,700.00 | 43,700.00 | - | 6,027 |
| Oct 21, 2025 | 43,300.00 | 44,300.00 | 41,600.00 | 43,700.00 | 43,700.00 | 0.58% | 7,400 |
| Oct 20, 2025 | 43,400.00 | 43,650.00 | 42,700.00 | 43,450.00 | 43,450.00 | 0.23% | 12,517 |
| Oct 17, 2025 | 43,650.00 | 44,500.00 | 43,150.00 | 43,350.00 | 43,350.00 | -1.48% | 8,822 |
| Oct 16, 2025 | 43,800.00 | 44,750.00 | 43,650.00 | 44,000.00 | 44,000.00 | 0.46% | 13,141 |
| Oct 15, 2025 | 44,450.00 | 44,900.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.57% | 11,114 |
| Oct 14, 2025 | 43,600.00 | 44,450.00 | 43,500.00 | 44,050.00 | 44,050.00 | 1.15% | 13,918 |
| Oct 13, 2025 | 43,200.00 | 44,300.00 | 42,500.00 | 43,550.00 | 43,550.00 | 0.81% | 6,779 |
| Oct 10, 2025 | 43,900.00 | 43,950.00 | 42,900.00 | 43,200.00 | 43,200.00 | -1.37% | 12,319 |
| Oct 2, 2025 | 43,700.00 | 44,150.00 | 43,500.00 | 43,800.00 | 43,800.00 | -0.11% | 9,848 |
| Oct 1, 2025 | 44,050.00 | 44,200.00 | 42,950.00 | 43,850.00 | 43,850.00 | -0.90% | 9,211 |
| Sep 30, 2025 | 41,850.00 | 45,200.00 | 41,500.00 | 44,250.00 | 44,250.00 | 6.24% | 14,624 |
| Sep 29, 2025 | 42,000.00 | 42,150.00 | 41,600.00 | 41,650.00 | 41,650.00 | - | 3,518 |
| Sep 26, 2025 | 42,000.00 | 42,150.00 | 41,300.00 | 41,650.00 | 41,650.00 | -0.48% | 5,992 |
| Sep 25, 2025 | 42,800.00 | 42,850.00 | 41,550.00 | 41,850.00 | 41,850.00 | -1.41% | 9,221 |
| Sep 24, 2025 | 43,250.00 | 43,300.00 | 42,250.00 | 42,450.00 | 42,450.00 | -1.51% | 9,833 |
| Sep 23, 2025 | 43,050.00 | 43,700.00 | 42,700.00 | 43,100.00 | 43,100.00 | -0.35% | 5,836 |
| Sep 22, 2025 | 44,000.00 | 44,000.00 | 42,950.00 | 43,250.00 | 43,250.00 | -0.12% | 6,841 |