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

44,300.00

-600(-1.34%)

Updated at November 07 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44,900	44,300	44,300	45,500	43,850	12,045
November 06, 2025	43,650	44,900	44,900	45,500	43,650	25,099
November 05, 2025	44,500	43,900	43,900	44,500	42,700	11,769
November 04, 2025	43,250	44,500	44,500	44,500	43,100	24,300
November 03, 2025	42,550	43,300	43,300	43,800	42,300	15,672
October 31, 2025	43,000	42,550	42,550	43,000	42,400	6,482
October 30, 2025	42,250	43,000	43,000	43,500	42,000	13,074
October 29, 2025	42,600	42,400	42,400	42,700	42,200	10,033
October 28, 2025	42,900	42,900	42,900	43,550	42,500	8,130
October 27, 2025	43,150	42,900	42,900	43,700	42,650	13,438
October 24, 2025	43,100	43,150	43,150	43,450	42,550	9,735
October 23, 2025	43,550	42,900	42,900	43,700	42,850	4,610
October 22, 2025	43,600	43,700	43,700	44,250	43,250	6,027
October 21, 2025	43,300	43,700	43,700	44,300	41,600	7,400
October 20, 2025	43,400	43,450	43,450	43,650	42,700	12,517
October 17, 2025	43,650	43,350	43,350	44,500	43,150	8,498
October 16, 2025	43,800	44,000	44,000	44,750	43,650	13,141
October 15, 2025	44,450	43,800	43,800	44,900	43,800	11,114
October 14, 2025	43,600	44,050	44,050	44,450	43,500	13,973
October 13, 2025	43,200	43,550	43,550	44,300	42,500	6,779
October 10, 2025	43,900	43,200	43,200	43,950	42,900	12,401
October 02, 2025	43,700	43,800	43,800	44,150	43,500	9,848
October 01, 2025	44,050	43,850	43,850	44,200	42,950	9,319
September 30, 2025	41,850	44,250	44,250	45,200	41,500	14,624
September 29, 2025	42,000	41,650	41,650	42,150	41,600	3,605
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