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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,020	1,972	1,972	2,020	1,952	51,834
October 16, 2025	1,936	2,030	2,030	2,090	1,936	187,253
October 15, 2025	1,904	1,935	1,935	1,949	1,887	78,517
October 14, 2025	1,909	1,904	1,904	1,934	1,890	87,559
October 13, 2025	1,867	1,924	1,924	1,930	1,840	137,813
October 10, 2025	1,955	1,892	1,892	1,963	1,879	357,961
October 02, 2025	1,925	1,943	1,943	2,500	1,924	7.86M
October 01, 2025	1,893	1,926	1,926	1,936	1,892	41,976
September 30, 2025	1,899	1,903	1,903	1,920	1,873	67,340
September 29, 2025	1,869	1,889	1,889	1,919	1,869	31,134
September 26, 2025	1,869	1,869	1,869	1,910	1,847	42,529
September 25, 2025	1,877	1,869	1,869	1,887	1,863	24,579
September 24, 2025	1,877	1,886	1,886	1,909	1,828	127,992
September 23, 2025	1,910	1,882	1,882	1,911	1,806	50,565
September 22, 2025	1,908	1,913	1,913	1,940	1,850	160,822
September 19, 2025	1,938	1,910	1,910	1,976	1,907	90,243
September 18, 2025	1,926	1,939	1,939	1,965	1,926	29,185
September 17, 2025	1,944	1,937	1,937	1,960	1,920	87,941
September 16, 2025	1,957	1,944	1,944	1,995	1,940	151,280
September 15, 2025	1,938	1,965	1,965	1,989	1,920	264,492
September 12, 2025	1,919	1,938	1,938	2,005	1,919	107,221
September 11, 2025	1,911	1,918	1,918	1,958	1,909	41,218
September 10, 2025	1,907	1,930	1,930	2,035	1,884	59,235
September 09, 2025	1,881	1,910	1,910	1,929	1,881	28,520
September 08, 2025	1,890	1,901	1,901	1,928	1,890	24,176
September 05, 2025	1,894	1,909	1,909	1,911	1,883	9,457

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