Sindoh Co., Ltd. 029530
KRX · South Korea · Electronic Technology
KRW 38,950.00-450.00 (-1.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 38,950.00 | -1.14% | KRW 39,100.00 | KRW 39,200.00 | KRW 38,450.00 | 3.11K |
| 2026-10-01 | KRW 39,400.00 | +3.01% | KRW 38,500.00 | KRW 39,400.00 | KRW 37,950.00 | 4.75K |
| 2026-09-30 | KRW 38,250.00 | -2.30% | KRW 39,150.00 | KRW 39,150.00 | KRW 38,200.00 | 2.24K |
| 2026-09-29 | KRW 39,150.00 | -1.01% | KRW 39,400.00 | KRW 39,400.00 | KRW 38,550.00 | 2.34K |
| 2026-09-28 | KRW 39,550.00 | +0.64% | KRW 39,250.00 | KRW 39,750.00 | KRW 39,000.00 | 6.95K |
| 2026-09-23 | KRW 39,300.00 | +0.38% | KRW 39,150.00 | KRW 39,300.00 | KRW 38,450.00 | 5.48K |
| 2026-09-22 | KRW 39,150.00 | +1.56% | KRW 39,000.00 | KRW 39,200.00 | KRW 38,500.00 | 3.15K |
| 2026-09-21 | KRW 38,550.00 | -0.39% | KRW 38,700.00 | KRW 38,900.00 | KRW 38,250.00 | 3.56K |
| 2026-09-18 | KRW 38,700.00 | -1.15% | KRW 39,000.00 | KRW 39,200.00 | KRW 38,500.00 | 3.94K |
| 2026-09-17 | KRW 39,150.00 | +1.56% | KRW 39,150.00 | KRW 39,150.00 | KRW 38,500.00 | 4.68K |
| 2026-09-16 | KRW 38,550.00 | -1.91% | KRW 39,500.00 | KRW 39,500.00 | KRW 38,550.00 | 3.58K |
| 2026-09-15 | KRW 39,300.00 | +0.77% | KRW 39,000.00 | KRW 39,300.00 | KRW 38,800.00 | 1.51K |
| 2026-09-14 | KRW 39,000.00 | -0.13% | KRW 39,400.00 | KRW 39,400.00 | KRW 38,750.00 | 2.45K |
| 2026-09-11 | KRW 39,050.00 | -0.38% | KRW 38,900.00 | KRW 39,700.00 | KRW 38,850.00 | 1.40K |
| 2026-09-10 | KRW 39,200.00 | -0.51% | KRW 39,400.00 | KRW 39,950.00 | KRW 38,450.00 | 8.71K |
| 2026-09-09 | KRW 39,400.00 | -1.01% | KRW 39,800.00 | KRW 40,500.00 | KRW 39,200.00 | 7.39K |
| 2026-09-08 | KRW 39,800.00 | -1.00% | KRW 40,350.00 | KRW 40,550.00 | KRW 39,800.00 | 2.41K |
| 2026-09-07 | KRW 40,200.00 | +0.50% | KRW 40,000.00 | KRW 40,450.00 | KRW 39,850.00 | 5.37K |
| 2026-09-04 | KRW 40,000.00 | -0.25% | KRW 40,150.00 | KRW 40,500.00 | KRW 40,000.00 | 1.81K |
| 2026-09-03 | KRW 40,100.00 | -0.12% | KRW 40,150.00 | KRW 40,650.00 | KRW 39,900.00 | 5.68K |
| 2026-09-02 | KRW 40,150.00 | -2.19% | KRW 40,850.00 | KRW 40,850.00 | KRW 40,100.00 | 4.30K |
| 2026-09-01 | KRW 41,050.00 | +0.98% | KRW 40,650.00 | KRW 41,300.00 | KRW 40,650.00 | 3.69K |
| 2026-08-31 | KRW 40,650.00 | -1.09% | KRW 41,000.00 | KRW 41,500.00 | KRW 40,450.00 | 5.06K |
| 2026-08-28 | KRW 41,100.00 | -0.24% | KRW 40,850.00 | KRW 41,400.00 | KRW 40,750.00 | 1.48K |
| 2026-08-27 | KRW 41,200.00 | -0.36% | KRW 40,800.00 | KRW 41,350.00 | KRW 40,550.00 | 3.40K |
| 2026-08-26 | KRW 41,350.00 | +1.47% | KRW 40,700.00 | KRW 41,900.00 | KRW 40,300.00 | 7.55K |
| 2026-08-25 | KRW 40,750.00 | -1.09% | KRW 40,800.00 | KRW 41,100.00 | KRW 40,200.00 | 4.44K |
| 2026-08-24 | KRW 41,200.00 | +1.23% | KRW 40,600.00 | KRW 41,200.00 | KRW 40,300.00 | 4.65K |
| 2026-08-21 | KRW 40,700.00 | -0.61% | KRW 40,950.00 | KRW 40,950.00 | KRW 40,100.00 | 6.10K |
| 2026-08-20 | KRW 40,950.00 | 0.00% | KRW 41,350.00 | KRW 41,350.00 | KRW 40,100.00 | 11.17K |
| 2026-08-19 | KRW 40,950.00 | -0.85% | KRW 41,100.00 | KRW 41,400.00 | KRW 40,200.00 | 9.00K |
| 2026-08-18 | KRW 41,300.00 | -4.29% | KRW 43,150.00 | KRW 43,150.00 | KRW 40,950.00 | 8.05K |
| 2026-08-14 | KRW 43,150.00 | +2.86% | KRW 41,850.00 | KRW 43,300.00 | KRW 41,850.00 | 7.74K |
| 2026-08-13 | KRW 41,950.00 | +0.24% | KRW 41,950.00 | KRW 42,250.00 | KRW 41,400.00 | 7.50K |
| 2026-08-12 | KRW 41,850.00 | +2.07% | KRW 40,750.00 | KRW 42,250.00 | KRW 40,750.00 | 16.43K |
| 2026-08-11 | KRW 41,000.00 | -0.49% | KRW 40,850.00 | KRW 41,300.00 | KRW 40,700.00 | 12.02K |
| 2026-08-10 | KRW 41,200.00 | +0.24% | KRW 40,850.00 | KRW 41,500.00 | KRW 40,850.00 | 5.00K |
| 2026-08-07 | KRW 41,100.00 | +0.49% | KRW 40,950.00 | KRW 41,300.00 | KRW 40,650.00 | 12.08K |
| 2026-08-06 | KRW 40,900.00 | +0.25% | KRW 41,200.00 | KRW 41,250.00 | KRW 40,550.00 | 15.93K |
| 2026-08-05 | KRW 40,800.00 | +2.26% | KRW 40,050.00 | KRW 41,350.00 | KRW 40,050.00 | 13.80K |
| 2026-08-04 | KRW 39,900.00 | 0.00% | KRW 39,900.00 | KRW 40,900.00 | KRW 39,500.00 | 14.61K |
| 2026-08-03 | KRW 39,900.00 | -3.16% | KRW 41,300.00 | KRW 41,300.00 | KRW 39,900.00 | 8.18K |
| 2026-07-31 | KRW 41,200.00 | +3.78% | KRW 39,800.00 | KRW 41,200.00 | KRW 39,100.00 | 13.31K |
| 2026-07-30 | KRW 39,700.00 | +2.32% | KRW 37,000.00 | KRW 40,300.00 | KRW 37,000.00 | 19.00K |
| 2026-07-29 | KRW 38,800.00 | -4.20% | KRW 40,200.00 | KRW 40,950.00 | KRW 37,650.00 | 29.05K |
| 2026-07-28 | KRW 40,500.00 | -2.17% | KRW 41,800.00 | KRW 41,850.00 | KRW 39,900.00 | 10.50K |
| 2026-07-27 | KRW 41,400.00 | +1.60% | KRW 41,100.00 | KRW 41,750.00 | KRW 40,550.00 | 10.18K |
| 2026-07-24 | KRW 40,750.00 | -1.69% | KRW 41,250.00 | KRW 41,400.00 | KRW 40,350.00 | 10.69K |
| 2026-07-23 | KRW 41,450.00 | +0.97% | KRW 40,800.00 | KRW 41,600.00 | KRW 40,750.00 | 5.09K |
| 2026-07-22 | KRW 41,050.00 | -0.24% | KRW 41,200.00 | KRW 41,700.00 | KRW 40,750.00 | 3.13K |
| 2026-07-21 | KRW 41,150.00 | +0.98% | KRW 40,500.00 | KRW 41,350.00 | KRW 39,300.00 | 10.44K |
| 2026-07-20 | KRW 40,750.00 | -2.74% | KRW 42,000.00 | KRW 42,000.00 | KRW 40,400.00 | 6.99K |
| 2026-07-16 | KRW 41,900.00 | +0.36% | KRW 41,850.00 | KRW 42,350.00 | KRW 40,550.00 | 4.90K |
| 2026-07-15 | KRW 41,750.00 | +2.58% | KRW 41,250.00 | KRW 41,750.00 | KRW 40,800.00 | 3.69K |
| 2026-07-14 | KRW 40,700.00 | -2.16% | KRW 41,300.00 | KRW 41,900.00 | KRW 40,000.00 | 7.79K |
| 2026-07-13 | KRW 41,600.00 | -0.48% | KRW 41,450.00 | KRW 42,050.00 | KRW 40,300.00 | 8.49K |
| 2026-07-10 | KRW 41,800.00 | +4.24% | KRW 40,550.00 | KRW 42,000.00 | KRW 40,550.00 | 5.40K |
| 2026-07-09 | KRW 40,100.00 | -2.91% | KRW 41,200.00 | KRW 42,000.00 | KRW 40,050.00 | 8.52K |
| 2026-07-08 | KRW 41,300.00 | -1.67% | KRW 42,100.00 | KRW 42,200.00 | KRW 41,250.00 | 7.54K |
| 2026-07-07 | KRW 42,000.00 | +1.20% | KRW 41,500.00 | KRW 42,250.00 | KRW 40,500.00 | 6.18K |
| 2026-07-06 | KRW 41,500.00 | +2.85% | KRW 40,550.00 | KRW 41,500.00 | KRW 40,150.00 | 6.41K |
| 2026-07-03 | KRW 40,350.00 | -0.25% | KRW 39,350.00 | KRW 40,900.00 | KRW 39,350.00 | 9.28K |
| 2026-07-02 | KRW 40,450.00 | +2.93% | KRW 39,250.00 | KRW 40,950.00 | KRW 38,700.00 | 9.19K |
| 2026-07-01 | KRW 39,300.00 | +0.77% | KRW 39,400.00 | KRW 40,600.00 | KRW 39,000.00 | 8.66K |
| 2026-06-30 | KRW 39,000.00 | -2.50% | KRW 39,950.00 | KRW 40,250.00 | KRW 38,650.00 | 6.33K |
| 2026-06-29 | KRW 40,000.00 | +2.30% | KRW 38,400.00 | KRW 41,950.00 | KRW 38,400.00 | 7.13K |
| 2026-06-26 | KRW 39,100.00 | -1.51% | KRW 39,800.00 | KRW 39,800.00 | KRW 38,450.00 | 8.73K |
| 2026-06-25 | KRW 39,700.00 | 0.00% | KRW 39,700.00 | KRW 40,700.00 | KRW 39,600.00 | 11.06K |
| 2026-06-24 | KRW 39,700.00 | -0.25% | KRW 39,950.00 | KRW 40,000.00 | KRW 39,100.00 | 18.08K |
| 2026-06-23 | KRW 39,800.00 | -3.98% | KRW 40,550.00 | KRW 41,600.00 | KRW 39,750.00 | 18.50K |
| 2026-06-22 | KRW 41,450.00 | -0.60% | KRW 42,000.00 | KRW 42,000.00 | KRW 40,150.00 | 14.24K |
| 2026-06-19 | KRW 41,700.00 | -2.34% | KRW 42,900.00 | KRW 42,900.00 | KRW 40,550.00 | 13.10K |
| 2026-06-18 | KRW 42,700.00 | -1.61% | KRW 43,350.00 | KRW 43,850.00 | KRW 42,100.00 | 5.47K |
| 2026-06-17 | KRW 43,400.00 | -0.57% | KRW 43,800.00 | KRW 44,100.00 | KRW 42,550.00 | 11.03K |
| 2026-06-16 | KRW 43,650.00 | +0.34% | KRW 43,150.00 | KRW 44,200.00 | KRW 42,500.00 | 9.62K |
| 2026-06-15 | KRW 43,500.00 | +0.58% | KRW 43,950.00 | KRW 43,950.00 | KRW 42,600.00 | 9.84K |
| 2026-06-12 | KRW 43,250.00 | +1.53% | KRW 43,000.00 | KRW 44,250.00 | KRW 42,800.00 | 12.93K |
| 2026-06-11 | KRW 42,600.00 | +1.07% | KRW 42,200.00 | KRW 42,950.00 | KRW 41,100.00 | 12.11K |
| 2026-06-10 | KRW 42,150.00 | +1.57% | KRW 41,300.00 | KRW 42,150.00 | KRW 40,400.00 | 12.53K |
| 2026-06-09 | KRW 41,500.00 | +4.40% | KRW 39,500.00 | KRW 42,300.00 | KRW 39,500.00 | 12.64K |
| 2026-06-08 | KRW 39,750.00 | -2.57% | KRW 38,750.00 | KRW 41,000.00 | KRW 38,750.00 | 9.29K |
| 2026-06-05 | KRW 40,800.00 | +0.12% | KRW 40,400.00 | KRW 41,150.00 | KRW 39,700.00 | 9.02K |
| 2026-06-04 | KRW 40,750.00 | -2.28% | KRW 41,700.00 | KRW 41,700.00 | KRW 40,500.00 | 17.23K |
| 2026-06-02 | KRW 41,700.00 | +2.08% | KRW 40,150.00 | KRW 41,700.00 | KRW 40,150.00 | 11.81K |
| 2026-06-01 | KRW 40,850.00 | -2.51% | KRW 41,350.00 | KRW 41,850.00 | KRW 40,600.00 | 24.86K |
| 2026-05-29 | KRW 41,900.00 | -4.01% | KRW 43,650.00 | KRW 44,150.00 | KRW 41,450.00 | 16.21K |
| 2026-05-28 | KRW 43,650.00 | +0.81% | KRW 43,600.00 | KRW 43,800.00 | KRW 42,250.00 | 12.01K |
| 2026-05-27 | KRW 43,300.00 | +2.24% | KRW 42,450.00 | KRW 43,900.00 | KRW 41,500.00 | 16.39K |
| 2026-05-26 | KRW 42,350.00 | -2.19% | KRW 43,400.00 | KRW 44,100.00 | KRW 42,200.00 | 26.20K |
| 2026-05-22 | KRW 43,300.00 | +2.36% | KRW 42,650.00 | KRW 43,650.00 | KRW 42,350.00 | 29.11K |