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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,868	1,833	1,833	1,880	1,825	88,729
August 14, 2025	1,911	1,880	1,880	1,931	1,870	34,435
August 13, 2025	1,914	1,920	1,920	1,943	1,863	33,278
August 12, 2025	1,920	1,914	1,914	1,954	1,908	26,590
August 11, 2025	1,959	1,916	1,916	1,959	1,893	16,315
August 08, 2025	1,940	1,959	1,959	1,959	1,917	20,653
August 07, 2025	1,921	1,940	1,940	1,959	1,902	18,324
August 06, 2025	1,920	1,921	1,921	1,945	1,907	15,224
August 05, 2025	1,886	1,907	1,907	1,921	1,886	21,033
August 04, 2025	1,875	1,885	1,885	1,891	1,852	29,197
August 01, 2025	1,944	1,875	1,875	1,953	1,811	52,801
July 31, 2025	1,955	1,944	1,944	1,978	1,939	19,039
July 30, 2025	1,965	1,955	1,955	1,980	1,946	23,370
July 29, 2025	1,963	1,966	1,966	1,967	1,929	22,213
July 28, 2025	1,985	1,963	1,963	1,985	1,950	25,392
July 25, 2025	2,010	1,985	1,985	2,040	1,965	28,382
July 24, 2025	2,080	2,010	2,010	2,090	2,010	19,087
July 23, 2025	2,060	2,085	2,085	2,095	2,045	21,661
July 22, 2025	2,070	2,065	2,065	2,105	2,045	26,748
July 21, 2025	2,075	2,070	2,070	2,130	2,055	28,660
July 18, 2025	2,050	2,085	2,085	2,100	2,035	17,833
July 17, 2025	2,100	2,050	2,050	2,110	2,050	15,590
July 16, 2025	2,085	2,080	2,080	2,090	2,050	15,876
July 15, 2025	2,070	2,085	2,085	2,120	2,065	12,512
July 14, 2025	2,080	2,085	2,085	2,095	2,045	15,175
July 11, 2025	2,075	2,080	2,080	2,120	2,060	28,834
July 10, 2025	2,070	2,075	2,075	2,120	2,055	17,619
July 09, 2025	2,000	2,085	2,085	2,090	2,000	31,994
July 08, 2025	2,030	2,020	2,020	2,040	2,005	9,774
July 07, 2025	2,035	2,035	2,035	2,055	2,010	14,010
July 04, 2025	2,075	2,055	2,055	2,075	2,010	11,468
July 03, 2025	2,015	2,075	2,075	2,125	2,015	44,081
July 02, 2025	2,020	2,030	2,030	2,035	1,985	42,657
July 01, 2025	1,995	2,000	2,000	2,075	1,976	36,982
June 30, 2025	1,970	1,995	1,995	2,010	1,953	30,876
June 27, 2025	1,960	1,970	1,970	2,005	1,950	29,100
June 26, 2025	2,000	1,953	1,953	2,030	1,949	51,525
June 25, 2025	1,976	1,994	1,994	2,000	1,976	24,011
June 24, 2025	1,975	1,975	1,975	2,000	1,962	41,773
June 23, 2025	1,994	1,972	1,972	2,005	1,940	48,383
June 20, 2025	1,970	1,994	1,994	2,000	1,960	38,093
June 19, 2025	1,984	1,970	1,970	2,000	1,962	16,863
June 18, 2025	1,972	1,981	1,981	2,010	1,958	23,450
June 17, 2025	1,970	1,972	1,972	2,005	1,966	28,110
June 16, 2025	1,979	1,966	1,966	1,985	1,950	47,791
June 13, 2025	2,040	1,960	1,960	2,050	1,956	100,069
June 12, 2025	2,055	2,020	2,020	2,075	2,005	20,310
June 11, 2025	2,020	2,060	2,060	2,080	2,015	19,934
June 10, 2025	2,050	2,035	2,035	2,080	2,015	22,084
June 09, 2025	2,005	2,050	2,050	2,060	1,995	39,507
June 05, 2025	1,981	2,005	2,005	2,025	1,967	79,679
June 04, 2025	1,942	1,962	1,962	2,000	1,890	97,468
June 02, 2025	1,989	1,938	1,938	1,999	1,928	66,468
May 30, 2025	1,982	1,989	1,989	2,010	1,974	47,485
May 29, 2025	1,980	1,984	1,984	1,999	1,968	26,386
May 28, 2025	2,010	1,980	1,980	2,030	1,970	38,704
May 27, 2025	2,025	2,010	2,010	2,080	1,995	17,442
May 26, 2025	2,015	2,025	2,025	2,100	2,015	37,359
May 23, 2025	1,940	2,015	2,015	2,110	1,940	83,591
May 22, 2025	1,939	1,959	1,959	1,968	1,923	30,700

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