Jindo.Co., Ltd. - 088790.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,980	1,982	1,982	1,995	1,973	9,284
January 13, 2026	1,984	1,992	1,992	2,005	1,969	14,056
January 12, 2026	1,998	1,984	1,984	2,020	1,968	24,504
January 09, 2026	1,985	1,993	1,993	2,015	1,946	13,783
January 08, 2026	1,999	1,985	1,985	2,005	1,974	39,825
January 07, 2026	2,005	1,999	1,999	2,020	1,984	17,139
January 06, 2026	1,999	1,999	1,999	2,005	1,980	9,394
January 05, 2026	1,993	1,999	1,999	2,020	1,986	15,159
January 02, 2026	2,000	2,010	2,010	2,035	1,980	16,343
December 30, 2025	2,015	2,000	2,000	2,015	1,995	9,149
December 29, 2025	2,050	2,005	2,005	2,050	1,988	17,701
December 26, 2025	2,000	2,050	2,020	2,050	1,981	10,503
December 24, 2025	2,015	2,000	2,000	2,015	1,987	30,026
December 23, 2025	2,040	2,015	2,015	2,040	2,000	19,617
December 22, 2025	2,010	2,025	2,025	2,070	2,005	44,737
December 19, 2025	2,040	2,005	2,005	2,080	2,005	22,443
December 18, 2025	2,090	2,045	2,045	2,090	2,030	6,912
December 17, 2025	2,010	2,055	2,055	2,070	2,010	15,216
December 16, 2025	2,005	2,025	2,025	2,040	2,005	12,966
December 15, 2025	2,000	2,015	2,015	2,040	2,000	15,775
December 12, 2025	2,015	2,015	2,015	2,030	1,999	17,904
December 11, 2025	2,010	2,010	2,010	2,045	1,900	50,203
December 10, 2025	2,020	2,010	2,010	2,050	1,998	63,444
December 09, 2025	2,000	2,045	2,045	2,065	2,000	35,059
December 08, 2025	2,050	2,025	2,025	2,050	2,000	14,054
December 05, 2025	2,030	2,020	2,020	2,055	2,000	42,854
December 04, 2025	2,060	2,030	2,030	2,065	2,020	27,193
December 03, 2025	2,015	2,045	2,045	2,075	1,987	44,451
December 02, 2025	2,030	2,015	2,015	2,030	2,005	22,492
December 01, 2025	1,985	2,025	2,025	2,025	1,983	36,260
November 28, 2025	1,982	1,990	1,990	2,000	1,982	16,761
November 27, 2025	2,005	2,000	2,000	2,030	1,981	10,735
November 26, 2025	2,000	2,000	2,000	2,020	2,000	13,542
November 25, 2025	1,993	2,015	2,015	2,015	1,977	19,190
November 24, 2025	1,999	2,005	2,005	2,050	1,995	8,504
November 21, 2025	2,045	1,999	1,999	2,045	1,978	32,027
November 20, 2025	2,010	2,045	2,045	2,060	1,998	24,490
November 19, 2025	2,030	2,010	2,010	2,045	2,000	13,164
November 18, 2025	2,090	2,030	2,030	2,100	2,010	37,324
November 17, 2025	1,987	2,070	2,070	2,110	1,987	42,423
November 14, 2025	2,000	2,000	2,000	2,025	1,987	24,125
November 13, 2025	2,035	2,015	2,015	2,060	2,000	20,435
November 12, 2025	2,005	2,055	2,055	2,070	2,005	29,830
November 11, 2025	2,050	2,010	2,010	2,065	1,989	27,792
November 10, 2025	1,980	2,030	2,030	2,045	1,980	34,441
November 07, 2025	1,970	2,000	2,000	2,005	1,970	16,838
November 06, 2025	1,938	1,990	1,990	2,000	1,938	48,591
November 05, 2025	1,963	1,954	1,954	1,980	1,896	58,269
November 04, 2025	1,966	1,981	1,981	2,020	1,955	41,999
November 03, 2025	2,015	1,963	1,963	2,035	1,953	81,134
October 31, 2025	1,981	2,035	2,035	2,035	1,981	39,847
October 30, 2025	2,000	2,005	2,005	2,015	1,987	43,075
October 29, 2025	2,055	1,986	1,986	2,060	1,966	85,429
October 28, 2025	2,060	2,055	2,055	2,065	2,040	31,611
October 27, 2025	2,020	2,055	2,055	2,095	2,010	47,723
October 24, 2025	2,020	2,020	2,020	2,065	2,000	46,630
October 23, 2025	2,025	2,015	2,015	2,055	1,994	55,270
October 22, 2025	2,050	2,025	2,025	2,060	1,999	68,019
October 21, 2025	2,045	2,035	2,035	2,050	2,000	61,721
October 20, 2025	1,972	2,045	2,045	2,090	1,972	92,348

Jindo.Co., Ltd. (088790.KS) KSC