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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57,500	58,200	58,200	58,800	57,000	33,982
February 19, 2026	57,000	58,100	58,100	58,900	55,300	23,521
February 13, 2026	57,700	56,300	56,300	57,700	55,500	22,187
February 12, 2026	59,000	57,500	57,500	59,000	56,900	16,572
February 11, 2026	57,100	58,000	58,000	58,500	56,600	29,557
February 10, 2026	58,400	56,400	56,400	58,400	56,400	29,961
February 09, 2026	60,400	58,800	58,800	60,700	58,300	30,933
February 06, 2026	60,700	59,000	59,000	63,700	55,000	85,101
February 05, 2026	71,400	64,500	64,500	73,200	62,000	130,820
February 04, 2026	54,500	61,800	61,800	64,900	54,200	169,168
February 03, 2026	52,700	54,900	54,900	55,800	50,400	79,777
February 02, 2026	50,200	53,600	53,600	61,300	49,900	433,029
January 30, 2026	46,900	47,200	47,200	47,850	46,700	8,934
January 29, 2026	47,450	47,500	47,500	48,350	46,550	7,254
January 28, 2026	47,650	47,800	47,800	47,850	47,150	7,135
January 27, 2026	47,500	47,550	47,550	47,850	46,800	9,911
January 26, 2026	46,950	47,350	47,350	48,450	46,900	12,638
January 23, 2026	46,250	46,900	46,900	47,000	46,050	7,633
January 22, 2026	46,050	46,000	46,000	46,600	45,750	6,302
January 21, 2026	46,100	46,000	46,000	46,250	45,700	6,322
January 20, 2026	46,300	46,100	46,100	46,500	45,550	10,224
January 19, 2026	46,150	46,300	46,300	46,550	45,600	8,510
January 16, 2026	46,250	46,050	46,050	48,800	45,900	8,159
January 15, 2026	46,550	46,100	46,100	47,150	45,700	6,648
January 14, 2026	47,050	47,050	47,050	47,200	46,450	5,714
January 13, 2026	46,400	47,000	47,000	47,300	46,150	8,818
January 12, 2026	46,400	46,950	46,950	47,250	46,000	5,970
January 09, 2026	46,150	46,450	46,450	46,700	45,950	3,011
January 08, 2026	46,400	46,550	46,550	47,500	45,700	6,270
January 07, 2026	46,500	46,700	46,700	47,200	46,200	7,650
January 06, 2026	46,900	46,500	46,500	47,200	46,450	11,316
January 05, 2026	46,750	47,450	47,450	47,800	46,750	5,432
January 02, 2026	48,600	47,000	47,000	48,800	46,850	14,994
December 30, 2025	48,750	48,600	48,600	48,750	47,350	8,450
December 29, 2025	49,500	48,000	48,000	49,500	46,600	12,767
December 26, 2025	51,000	49,900	49,900	51,000	49,650	11,225
December 24, 2025	50,600	51,000	51,000	51,400	50,600	14,268
December 23, 2025	52,100	51,000	51,000	52,100	51,000	4,609
December 22, 2025	51,200	52,000	52,000	52,200	50,300	22,076
December 19, 2025	51,500	51,200	51,200	52,400	50,700	11,455
December 18, 2025	52,100	51,800	51,800	52,500	51,300	8,541
December 17, 2025	51,600	52,700	52,700	53,500	51,600	13,993
December 16, 2025	53,900	52,100	52,100	53,900	51,900	10,183
December 15, 2025	53,300	52,900	52,900	53,400	51,000	19,125
December 12, 2025	51,000	53,300	53,300	54,500	51,000	57,228
December 11, 2025	50,300	51,000	51,000	53,300	50,000	62,346
December 10, 2025	50,800	50,700	50,700	51,100	49,250	14,068
December 09, 2025	48,650	50,800	50,800	51,500	48,250	34,910
December 08, 2025	48,050	48,600	48,600	48,700	47,650	9,842
December 05, 2025	48,600	48,000	48,000	48,600	47,650	10,619
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

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