Jindo Co., Ltd 088790
KRX · South Korea · Consumer Non-Durables
KRW 2,475.00-40.00 (-1.59%)
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 2,475.00 | -1.59% | KRW 2,505.00 | KRW 2,515.00 | KRW 2,460.00 | 19.43K |
| 2026-10-01 | KRW 2,515.00 | -1.76% | KRW 2,545.00 | KRW 2,600.00 | KRW 2,505.00 | 53.29K |
| 2026-09-30 | KRW 2,560.00 | +3.85% | KRW 2,470.00 | KRW 2,595.00 | KRW 2,445.00 | 91.55K |
| 2026-09-29 | KRW 2,465.00 | -1.99% | KRW 2,490.00 | KRW 2,525.00 | KRW 2,455.00 | 37.50K |
| 2026-09-28 | KRW 2,515.00 | +3.07% | KRW 2,440.00 | KRW 2,525.00 | KRW 2,420.00 | 64.84K |
| 2026-09-23 | KRW 2,440.00 | +1.67% | KRW 2,405.00 | KRW 2,490.00 | KRW 2,380.00 | 61.53K |
| 2026-09-22 | KRW 2,400.00 | -0.41% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,380.00 | 32.79K |
| 2026-09-21 | KRW 2,410.00 | +0.42% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,375.00 | 54.95K |
| 2026-09-18 | KRW 2,400.00 | +3.67% | KRW 2,315.00 | KRW 2,475.00 | KRW 2,315.00 | 122.36K |
| 2026-09-17 | KRW 2,315.00 | 0.00% | KRW 2,315.00 | KRW 2,325.00 | KRW 2,300.00 | 12.93K |
| 2026-09-16 | KRW 2,315.00 | +0.22% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,275.00 | 22.85K |
| 2026-09-15 | KRW 2,310.00 | 0.00% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,270.00 | 19.77K |
| 2026-09-14 | KRW 2,310.00 | +1.54% | KRW 2,275.00 | KRW 2,370.00 | KRW 2,260.00 | 20.66K |
| 2026-09-11 | KRW 2,275.00 | +2.02% | KRW 2,230.00 | KRW 2,375.00 | KRW 2,225.00 | 26.72K |
| 2026-09-10 | KRW 2,230.00 | -3.25% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,230.00 | 37.32K |
| 2026-09-09 | KRW 2,305.00 | +1.54% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,235.00 | 28.75K |
| 2026-09-08 | KRW 2,270.00 | -3.81% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,265.00 | 35.78K |
| 2026-09-07 | KRW 2,360.00 | +0.85% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,235.00 | 52.73K |
| 2026-09-04 | KRW 2,340.00 | -3.11% | KRW 2,400.00 | KRW 2,415.00 | KRW 2,330.00 | 63.29K |
| 2026-09-03 | KRW 2,415.00 | +0.21% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,350.00 | 97.95K |
| 2026-09-02 | KRW 2,410.00 | +2.77% | KRW 2,355.00 | KRW 2,440.00 | KRW 2,350.00 | 266.20K |
| 2026-09-01 | KRW 2,345.00 | +11.93% | KRW 2,075.00 | KRW 2,490.00 | KRW 2,075.00 | 269.43K |
| 2026-08-31 | KRW 2,095.00 | -0.48% | KRW 2,110.00 | KRW 2,135.00 | KRW 2,080.00 | 45.41K |
| 2026-08-28 | KRW 2,105.00 | -0.47% | KRW 2,115.00 | KRW 2,150.00 | KRW 2,080.00 | 40.91K |
| 2026-08-27 | KRW 2,115.00 | -3.86% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,080.00 | 30.84K |
| 2026-08-26 | KRW 2,200.00 | +5.26% | KRW 2,095.00 | KRW 2,200.00 | KRW 1,993.00 | 42.40K |
| 2026-08-25 | KRW 2,090.00 | -0.71% | KRW 2,110.00 | KRW 2,120.00 | KRW 2,080.00 | 34.61K |
| 2026-08-24 | KRW 2,105.00 | +0.48% | KRW 2,105.00 | KRW 2,135.00 | KRW 2,100.00 | 20.41K |
| 2026-08-21 | KRW 2,095.00 | -4.12% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,095.00 | 38.82K |
| 2026-08-20 | KRW 2,185.00 | +2.82% | KRW 2,175.00 | KRW 2,185.00 | KRW 2,125.00 | 20.25K |
| 2026-08-19 | KRW 2,125.00 | -1.16% | KRW 2,150.00 | KRW 2,185.00 | KRW 2,080.00 | 30.45K |
| 2026-08-18 | KRW 2,150.00 | -3.80% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,085.00 | 133.63K |
| 2026-08-14 | KRW 2,235.00 | -1.32% | KRW 2,265.00 | KRW 2,325.00 | KRW 2,175.00 | 49.98K |
| 2026-08-13 | KRW 2,265.00 | -2.79% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,260.00 | 21.85K |
| 2026-08-12 | KRW 2,330.00 | -0.64% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,325.00 | 10.26K |
| 2026-08-11 | KRW 2,345.00 | -1.47% | KRW 2,380.00 | KRW 2,380.00 | KRW 2,300.00 | 17.54K |
| 2026-08-10 | KRW 2,380.00 | +1.06% | KRW 2,355.00 | KRW 2,460.00 | KRW 2,320.00 | 25.70K |
| 2026-08-07 | KRW 2,355.00 | +1.07% | KRW 2,335.00 | KRW 2,365.00 | KRW 2,285.00 | 15.57K |
| 2026-08-06 | KRW 2,330.00 | +3.10% | KRW 2,250.00 | KRW 2,370.00 | KRW 2,245.00 | 25.21K |
| 2026-08-05 | KRW 2,260.00 | -1.95% | KRW 2,302.00 | KRW 2,330.00 | KRW 2,255.00 | 24.55K |
| 2026-08-04 | KRW 2,305.00 | +1.10% | KRW 2,300.00 | KRW 2,355.00 | KRW 2,277.00 | 10.07K |
| 2026-08-03 | KRW 2,280.00 | +0.66% | KRW 2,200.00 | KRW 2,410.00 | KRW 2,200.00 | 24.29K |
| 2026-07-31 | KRW 2,265.00 | +4.38% | KRW 2,170.00 | KRW 2,345.00 | KRW 2,115.00 | 25.87K |
| 2026-07-30 | KRW 2,170.00 | -1.59% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,115.00 | 53.32K |
| 2026-07-29 | KRW 2,205.00 | -5.36% | KRW 2,315.00 | KRW 2,315.00 | KRW 2,145.00 | 39.45K |
| 2026-07-28 | KRW 2,330.00 | -4.12% | KRW 2,300.00 | KRW 2,365.00 | KRW 2,215.00 | 37.50K |
| 2026-07-27 | KRW 2,430.00 | +1.25% | KRW 2,400.00 | KRW 2,430.00 | KRW 2,330.00 | 10.20K |
| 2026-07-24 | KRW 2,400.00 | -0.41% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,355.00 | 5.98K |
| 2026-07-23 | KRW 2,410.00 | -0.41% | KRW 2,425.00 | KRW 2,455.00 | KRW 2,355.00 | 10.54K |
| 2026-07-22 | KRW 2,420.00 | +0.62% | KRW 2,395.00 | KRW 2,500.00 | KRW 2,375.00 | 14.68K |
| 2026-07-21 | KRW 2,405.00 | -0.62% | KRW 2,380.00 | KRW 2,455.00 | KRW 2,315.00 | 22.71K |
| 2026-07-20 | KRW 2,420.00 | -1.22% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,375.00 | 12.65K |
| 2026-07-16 | KRW 2,450.00 | -0.81% | KRW 2,465.00 | KRW 2,480.00 | KRW 2,405.00 | 11.11K |
| 2026-07-15 | KRW 2,470.00 | +1.02% | KRW 2,445.00 | KRW 2,555.00 | KRW 2,430.00 | 20.56K |
| 2026-07-14 | KRW 2,445.00 | -1.21% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,380.00 | 82.11K |
| 2026-07-13 | KRW 2,475.00 | -4.81% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,470.00 | 20.01K |
| 2026-07-10 | KRW 2,600.00 | +5.26% | KRW 2,470.00 | KRW 2,610.00 | KRW 2,465.00 | 18.57K |
| 2026-07-09 | KRW 2,470.00 | +0.82% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,375.00 | 6.23K |
| 2026-07-08 | KRW 2,450.00 | -2.00% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,400.00 | 10.84K |
| 2026-07-07 | KRW 2,500.00 | +5.04% | KRW 2,360.00 | KRW 2,560.00 | KRW 2,360.00 | 13.57K |
| 2026-07-06 | KRW 2,380.00 | -0.42% | KRW 2,390.00 | KRW 2,460.00 | KRW 2,345.00 | 9.41K |
| 2026-07-03 | KRW 2,390.00 | +0.84% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,330.00 | 9.26K |
| 2026-07-02 | KRW 2,370.00 | -0.63% | KRW 2,365.00 | KRW 2,400.00 | KRW 2,330.00 | 19.11K |
| 2026-07-01 | KRW 2,385.00 | +0.85% | KRW 2,340.00 | KRW 2,480.00 | KRW 2,275.00 | 29.83K |
| 2026-06-30 | KRW 2,365.00 | +1.94% | KRW 2,320.00 | KRW 2,450.00 | KRW 2,275.00 | 42.96K |
| 2026-06-29 | KRW 2,320.00 | +7.91% | KRW 2,150.00 | KRW 2,330.00 | KRW 2,110.00 | 44.19K |
| 2026-06-26 | KRW 2,150.00 | -2.71% | KRW 2,210.00 | KRW 2,290.00 | KRW 2,065.00 | 32.80K |
| 2026-06-25 | KRW 2,210.00 | +1.38% | KRW 2,180.00 | KRW 2,395.00 | KRW 2,165.00 | 52.99K |
| 2026-06-24 | KRW 2,180.00 | -3.11% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,130.00 | 35.59K |
| 2026-06-23 | KRW 2,250.00 | -4.46% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,230.00 | 26.80K |
| 2026-06-22 | KRW 2,355.00 | -1.46% | KRW 2,400.00 | KRW 2,410.00 | KRW 2,270.00 | 18.92K |
| 2026-06-19 | KRW 2,390.00 | -6.27% | KRW 2,550.00 | KRW 2,615.00 | KRW 2,390.00 | 13.85K |
| 2026-06-18 | KRW 2,550.00 | +0.59% | KRW 2,595.00 | KRW 2,660.00 | KRW 2,450.00 | 11.93K |
| 2026-06-17 | KRW 2,535.00 | -6.11% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,535.00 | 20.80K |
| 2026-06-16 | KRW 2,700.00 | +4.85% | KRW 2,600.00 | KRW 2,700.00 | KRW 2,595.00 | 7.43K |
| 2026-06-15 | KRW 2,575.00 | -1.72% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,575.00 | 11.53K |
| 2026-06-12 | KRW 2,620.00 | +3.35% | KRW 2,545.00 | KRW 2,675.00 | KRW 2,545.00 | 7.36K |
| 2026-06-11 | KRW 2,535.00 | -0.98% | KRW 2,600.00 | KRW 2,605.00 | KRW 2,525.00 | 8.54K |
| 2026-06-10 | KRW 2,560.00 | 0.00% | KRW 2,540.00 | KRW 2,690.00 | KRW 2,510.00 | 18.51K |
| 2026-06-09 | KRW 2,560.00 | +2.40% | KRW 2,500.00 | KRW 2,630.00 | KRW 2,450.00 | 34.30K |
| 2026-06-08 | KRW 2,500.00 | -3.85% | KRW 2,500.00 | KRW 2,600.00 | KRW 2,380.00 | 33.60K |
| 2026-06-05 | KRW 2,600.00 | +1.76% | KRW 2,535.00 | KRW 2,695.00 | KRW 2,490.00 | 33.03K |
| 2026-06-04 | KRW 2,555.00 | -1.92% | KRW 2,605.00 | KRW 2,675.00 | KRW 2,530.00 | 20.11K |
| 2026-06-02 | KRW 2,605.00 | +0.97% | KRW 2,560.00 | KRW 2,620.00 | KRW 2,500.00 | 21.70K |
| 2026-06-01 | KRW 2,580.00 | -4.62% | KRW 2,705.00 | KRW 2,735.00 | KRW 2,490.00 | 107.86K |
| 2026-05-29 | KRW 2,705.00 | -4.25% | KRW 2,825.00 | KRW 2,825.00 | KRW 2,675.00 | 31.23K |
| 2026-05-28 | KRW 2,825.00 | -3.42% | KRW 2,925.00 | KRW 3,015.00 | KRW 2,750.00 | 53.68K |
| 2026-05-27 | KRW 2,925.00 | -1.68% | KRW 2,975.00 | KRW 3,050.00 | KRW 2,850.00 | 74.73K |
| 2026-05-26 | KRW 2,975.00 | +0.68% | KRW 2,955.00 | KRW 3,035.00 | KRW 2,870.00 | 72.88K |
| 2026-05-22 | KRW 2,955.00 | +6.10% | KRW 2,850.00 | KRW 3,000.00 | KRW 2,760.00 | 87.03K |