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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42,000	41,650	41,650	42,150	41,300	6,064
September 25, 2025	42,800	41,850	41,850	42,850	41,550	9,221
September 24, 2025	43,250	42,450	42,450	43,300	42,250	9,833
September 23, 2025	43,050	43,100	43,100	43,700	42,700	5,836
September 22, 2025	44,000	43,250	43,250	44,000	42,950	7,463
September 19, 2025	43,850	43,300	43,300	44,400	43,250	5,933
September 18, 2025	44,950	43,850	43,850	44,950	43,550	9,318
September 17, 2025	45,000	44,450	44,450	45,000	44,200	6,129
September 16, 2025	45,150	44,700	44,700	45,150	44,100	8,409
September 15, 2025	45,000	45,100	45,100	45,600	44,300	8,882
September 12, 2025	45,550	44,900	44,900	45,850	44,200	7,987
September 11, 2025	46,000	45,400	45,400	46,100	45,300	7,094
September 10, 2025	45,950	46,000	46,000	46,200	45,550	4,419
September 09, 2025	45,650	46,050	46,050	46,600	45,400	9,122
September 08, 2025	44,800	45,750	45,750	45,800	44,550	9,148
September 05, 2025	44,700	44,550	44,550	44,750	43,800	6,444
September 04, 2025	44,600	44,300	44,300	44,900	43,950	3,911
September 03, 2025	43,950	44,050	44,050	44,500	43,650	14,618
September 02, 2025	43,650	43,950	43,950	44,150	43,100	11,735
September 01, 2025	44,250	43,950	43,950	44,400	43,100	10,602
August 29, 2025	43,400	43,800	43,800	44,200	43,350	7,912
August 28, 2025	42,800	43,800	43,800	44,000	42,400	6,118
August 27, 2025	43,900	43,350	43,350	43,900	42,950	8,176
August 26, 2025	42,000	43,600	43,600	44,100	41,900	8,811
August 25, 2025	42,350	42,250	42,250	42,850	42,050	6,510
August 22, 2025	43,200	42,550	42,550	43,200	42,200	4,968
August 21, 2025	43,000	42,400	42,400	43,150	41,700	11,140
August 20, 2025	42,100	42,250	42,250	43,550	41,800	6,397
August 19, 2025	44,800	42,800	42,800	44,800	42,600	13,027
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

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