KRX · 029530 · stock

sindoh Co.,Ltd. (029530) stock price history

Every KRX trading session of sindoh Co.,Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 029530 data, free keyYear by year table

029530 adjusted close, 2000 to 2026

029530sindoh Co.,Ltd.
₩39,150-4.1% over one year
20052010201520202025
₩64,500
All time high, 2026
₩73,200
52 week high, ₩37,000 low
6,684
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

029530 key facts

  • sindoh Co.,Ltd. (029530) closed at ₩39,150 on Sep 29, 2026 on KRX.
  • 029530's all time high close is ₩64,500, set on Feb 5, 2026; its all time low close is ₩8,641 on May 23, 2000.
  • 029530's 52 week range is ₩37,000 to ₩73,200.
  • 029530 returned -4.1% over the year to Sep 29, 2026 and +48.4% over five years.
  • Over ten years 029530 returned +7%, +0.6% a year compounded.
  • 029530's deepest drawdown was -71.7% from Jan 30, 2018 to Mar 23, 2020.
  • DataCedar holds 6,684 daily sessions of 029530 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

029530 price chart, 2000 to 2026

029530 adjusted close, Jan 4, 2000 to Sep 29, 2026₩9,159₩25,706₩42,253₩58,800200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

029530 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months-2.1%
6 months-24.7%
Year to date-19.4%
1 year-4.1%
3 years+36.9%
5 years+48.4%
10 years+6.5%
Since Jan 4, 2000+231.0%
Compound annual growth, 26.7 years+4.6%

029530 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩64,500 on Feb 5, 2026
All time low close
₩8,641 on May 23, 2000
52 week high
₩73,200 on Feb 5, 2026
52 week low
₩37,000 on Jul 30, 2026
Deepest drawdown
-71.7% from Jan 30, 2018 to Mar 23, 2020, recovered Feb 4, 2026
Best single session
+15.5% on Feb 16, 2024
Worst single session
-18.5% on Mar 19, 2020
Volatility, 1 year annualised
37.6%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
3.3×
Best calendar year
2001, +109%
Worst calendar year
2020, -28%

029530 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩48,600₩73,200₩37,000₩39,150-19.4%2.8M182
2025₩36,748₩53,898₩35,475₩48,600+32.3%3M241
2024₩30,793₩42,564₩29,804₩36,748+19.3%3.8M244
2023₩29,185₩33,232₩27,926₩30,793+5.8%1.7M245
2022₩28,181₩32,219₩26,162₩29,095+2.5%3.1M244
2021₩21,752₩29,837₩20,521₩28,396+30.5%6.8M248
2020₩30,370₩30,452₩15,596₩21,752-28.2%4.7M248
2019₩36,809₩41,565₩28,936₩30,288-17.4%1.8M246
2018₩48,904₩57,171₩32,680₩36,689-25.1%2.7M244
2017₩41,421₩50,384₩36,790₩48,981+18.5%2.5M241
2016₩36,165₩43,003₩33,854₩41,346+13.1%3.5M246
2015₩47,652₩54,317₩33,930₩36,569-24.7%2.2M249
2014₩48,184₩54,707₩41,942₩48,584+0.7%3M245
2013₩42,812₩52,717₩39,894₩48,255+12.9%5.9M247
2012₩32,345₩47,979₩31,398₩42,744+32.3%3.3M248
2011₩33,658₩34,522₩26,247₩32,312-3.8%3.3M248
2010₩33,711₩34,184₩27,837₩33,596-0.7%2.8M251
2009₩30,373₩36,221₩26,399₩33,829+9.3%4.4M253
2008₩34,358₩45,467₩19,021₩30,941-12.2%4.6M257
2007₩29,663₩44,992₩25,085₩35,225+18.1%4.1M246
2006₩26,912₩30,029₩19,996₩29,820+9.8%5.5M248
2005₩31,500₩31,984₩24,376₩27,164-15.1%5.2M259
2004₩29,701₩31,984₩22,685₩31,984+7.7%5M262
2003₩29,385₩34,006₩22,835₩29,701+1.1%7.6M261
2002₩22,451₩31,881₩21,499₩29,385+30.9%8.6M261
2001₩10,753₩22,883₩9,926₩22,451+108.8%9.7M261
2000₩12,347₩15,092₩8,161₩10,753n/a11.5M259

029530 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩39,150-3.7%
August 2026₩40,650-1.3%
July 2026₩41,200+5.6%
June 2026₩39,000-6.9%
May 2026₩41,900-16.1%
April 2026₩49,950+1.2%
March 2026₩49,350-16.2%
February 2026₩58,900+24.8%
January 2026₩47,200-2.9%
December 2025₩48,600+4.4%
November 2025₩46,548+11.6%
October 2025₩41,697-3.8%

About the 029530 data

Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/029530/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

029530 share price history

Start with any symbol.

Start free