sindoh Co.,Ltd. - 029530.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44,600	44,000	44,000	44,800	43,650	9,780
August 14, 2025	46,550	45,000	45,000	46,750	44,900	34,310
August 13, 2025	46,500	47,200	47,200	47,500	46,500	11,772
August 12, 2025	46,900	46,800	46,800	47,500	46,450	11,712
August 11, 2025	48,700	46,900	46,900	48,700	46,800	21,209
August 08, 2025	48,750	48,800	48,800	49,500	48,000	43,636
August 07, 2025	48,500	48,500	48,500	49,450	48,150	24,842
August 06, 2025	49,650	48,950	48,950	49,750	48,450	14,252
August 05, 2025	47,700	49,700	49,700	49,800	47,300	40,628
August 04, 2025	46,500	47,700	47,700	47,950	46,000	49,159
August 01, 2025	49,450	47,700	47,700	49,450	46,500	31,727
July 31, 2025	49,400	49,450	49,450	49,500	48,200	6,206
July 30, 2025	48,150	48,900	48,900	49,800	47,900	13,050
July 29, 2025	49,150	48,150	48,150	49,800	48,000	26,320
July 28, 2025	51,400	49,150	49,150	51,400	49,000	22,140
July 25, 2025	51,100	51,400	51,400	52,100	51,100	5,183
July 24, 2025	52,000	51,600	51,600	52,300	50,900	10,658
July 23, 2025	52,900	52,000	52,000	52,900	51,200	10,682
July 22, 2025	50,500	52,400	52,400	53,000	50,500	32,238
July 21, 2025	50,600	50,500	50,500	50,900	50,100	6,699
July 18, 2025	51,500	50,600	50,600	51,800	50,400	10,396
July 17, 2025	51,700	51,500	51,500	51,800	50,900	7,928
July 16, 2025	52,700	51,800	51,800	52,700	51,600	10,537
July 15, 2025	53,100	52,700	52,700	53,100	51,400	15,559
July 14, 2025	54,200	52,800	52,800	54,200	51,400	20,925
July 11, 2025	53,900	54,300	54,300	55,000	53,300	10,972
July 10, 2025	53,700	53,800	53,800	54,300	53,100	11,201
July 09, 2025	51,900	53,700	53,700	55,000	51,900	38,609
July 08, 2025	51,400	51,900	51,900	52,500	51,100	11,592
July 07, 2025	52,200	51,500	51,500	52,500	51,200	5,991
July 04, 2025	51,100	51,200	51,200	52,000	50,500	16,649
July 03, 2025	51,000	51,800	51,800	52,200	50,900	11,492
July 02, 2025	51,500	51,100	51,100	51,900	49,400	19,382
July 01, 2025	51,600	51,500	51,500	52,000	50,400	12,695
June 30, 2025	52,000	50,700	50,700	52,300	49,900	8,370
June 27, 2025	53,000	51,900	51,900	53,700	51,300	21,393
June 26, 2025	50,800	53,100	53,100	54,500	50,600	72,340
June 25, 2025	49,700	51,100	51,100	51,300	48,900	36,769
June 24, 2025	47,500	49,200	49,200	49,350	47,350	18,643
June 23, 2025	48,100	47,300	47,300	48,100	46,800	12,066
June 20, 2025	48,300	48,100	48,100	48,600	47,500	6,082
June 19, 2025	48,600	48,300	48,300	48,850	47,850	6,893
June 18, 2025	48,400	48,600	48,600	48,900	48,000	12,900
June 17, 2025	49,400	48,400	48,400	49,950	48,400	21,097
June 16, 2025	49,050	49,400	49,400	50,000	47,800	24,752
June 13, 2025	50,300	48,500	48,500	50,800	48,250	24,262
June 12, 2025	52,400	50,300	50,300	52,400	49,950	20,267
June 11, 2025	50,600	51,900	51,900	52,000	50,400	16,504
June 10, 2025	51,900	50,500	50,500	52,400	50,400	22,910
June 09, 2025	49,000	51,200	51,200	51,700	49,000	45,752
June 05, 2025	48,700	49,000	49,000	49,250	48,000	24,785
June 04, 2025	46,500	48,750	48,750	49,900	46,450	31,576
June 02, 2025	49,150	46,550	46,550	49,150	46,250	26,902
May 30, 2025	48,900	49,150	49,150	49,800	48,100	28,788
May 29, 2025	46,700	47,650	47,650	48,800	46,500	22,654
May 28, 2025	47,100	46,700	46,700	47,900	45,800	12,436
May 27, 2025	44,900	47,100	47,100	48,800	44,750	44,667
May 26, 2025	44,000	44,900	44,900	45,800	43,750	12,589
May 23, 2025	44,600	44,050	44,050	44,600	43,700	3,565
May 22, 2025	43,900	43,850	43,850	44,600	43,700	4,171

sindoh Co.,Ltd. (029530.KS) KSC