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

48,150.00

-650(-1.33%)

Updated at December 05 10:01AM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49,450	48,800	48,800	49,450	47,400	19,712
December 03, 2025	48,600	49,450	49,450	50,000	48,150	24,390
December 02, 2025	48,200	48,650	48,650	48,950	47,900	14,324
December 01, 2025	47,650	48,100	48,100	48,400	47,350	15,373
November 28, 2025	47,100	47,500	47,500	47,850	46,750	14,234
November 27, 2025	46,100	47,150	47,150	47,300	46,100	13,917
November 26, 2025	45,300	46,550	46,550	46,700	44,650	11,628
November 25, 2025	45,500	45,450	45,450	45,750	44,650	9,300
November 24, 2025	45,650	46,050	46,050	46,800	45,550	15,634
November 21, 2025	45,200	45,650	45,650	45,650	44,500	10,273
November 20, 2025	44,300	45,300	45,300	45,550	43,900	11,063
November 19, 2025	44,800	44,300	44,300	44,800	43,350	84,415
November 18, 2025	44,600	44,850	44,850	45,050	44,300	12,729
November 17, 2025	45,100	45,000	45,000	45,250	44,500	6,774
November 14, 2025	45,400	45,100	45,100	45,400	44,850	7,960
November 13, 2025	44,900	45,750	45,750	45,850	44,900	7,821
November 12, 2025	44,900	45,300	45,300	45,450	44,500	8,769
November 11, 2025	44,900	44,900	44,900	45,900	44,400	11,973
November 10, 2025	44,100	45,150	45,150	45,750	44,100	29,311
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