Sindoh historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	33,050.00	33,100.00	32,800.00	33,050.00	28,395.84	14,457
2022-05-20	33,000.00	33,200.00	32,750.00	33,050.00	28,395.84	12,723
2022-05-19	33,100.00	33,250.00	32,700.00	33,000.00	28,352.88	14,062
2022-05-18	33,050.00	33,250.00	32,900.00	33,150.00	28,481.75	7,556
2022-05-17	33,000.00	33,150.00	32,900.00	33,000.00	28,352.88	12,906
2022-05-16	32,700.00	33,400.00	32,700.00	33,000.00	28,352.88	22,518
2022-05-13	32,100.00	32,700.00	32,100.00	32,550.00	27,966.25	15,405
2022-05-12	32,350.00	32,500.00	32,050.00	32,200.00	27,665.53	14,863
2022-05-11	32,600.00	32,600.00	32,100.00	32,350.00	27,794.41	9,000
2022-05-10	32,750.00	32,750.00	32,100.00	32,600.00	28,009.20	21,187
2022-05-09	33,000.00	33,050.00	32,650.00	32,750.00	28,138.08	14,307
2022-05-06	33,500.00	33,500.00	32,900.00	33,150.00	28,481.75	6,402
2022-05-04	33,200.00	33,750.00	33,200.00	33,650.00	28,911.34	10,835
2022-05-03	32,950.00	33,300.00	32,950.00	33,300.00	28,610.63	8,680
2022-05-02	32,850.00	33,050.00	32,800.00	32,950.00	28,309.92	9,869
2022-04-29	33,000.00	33,100.00	32,800.00	32,850.00	28,224.00	13,246
2022-04-28	32,800.00	33,050.00	32,750.00	32,950.00	28,309.92	5,639
2022-04-27	32,800.00	33,150.00	32,800.00	32,900.00	28,266.96	10,875
2022-04-26	32,800.00	33,150.00	32,800.00	33,100.00	28,438.79	4,803
2022-04-25	32,950.00	33,100.00	32,800.00	32,850.00	28,224.00	13,685
2022-04-22	33,300.00	33,300.00	32,850.00	33,200.00	28,524.71	53,878
2022-04-21	33,300.00	33,400.00	33,050.00	33,300.00	28,610.63	9,297
2022-04-20	33,000.00	33,350.00	32,900.00	33,300.00	28,610.63	48,600
2022-04-19	33,300.00	33,450.00	32,900.00	33,050.00	28,395.84	14,241
2022-04-18	33,400.00	33,500.00	33,250.00	33,300.00	28,610.63	7,864
2022-04-15	32,700.00	33,600.00	32,600.00	33,400.00	28,696.55	17,207
2022-04-14	32,650.00	32,750.00	32,450.00	32,700.00	28,095.12	9,247
2022-04-13	32,500.00	32,650.00	32,450.00	32,650.00	28,052.16	8,516
2022-04-12	32,350.00	32,750.00	32,350.00	32,500.00	27,923.29	6,121
2022-04-11	32,300.00	32,700.00	32,150.00	32,700.00	28,095.12	8,689
2022-04-08	32,350.00	32,450.00	32,150.00	32,150.00	27,622.57	11,070
2022-04-07	32,300.00	32,550.00	32,200.00	32,350.00	27,794.41	14,436
2022-04-06	32,400.00	32,600.00	32,250.00	32,600.00	28,009.20	15,000
2022-04-05	32,200.00	32,550.00	32,200.00	32,400.00	27,837.37	18,380
2022-04-04	32,150.00	32,250.00	32,000.00	32,200.00	27,665.53	17,730
2022-04-01	32,200.00	32,300.00	31,850.00	32,200.00	27,665.53	23,443
2022-03-31	31,850.00	32,250.00	31,850.00	32,200.00	27,665.53	24,643
2022-03-30	31,800.00	32,100.00	31,650.00	31,850.00	27,364.82	42,770
2022-03-29	31,750.00	31,800.00	31,650.00	31,800.00	27,321.86	14,251
2022-03-28	31,800.00	31,850.00	31,600.00	31,800.00	27,321.86	22,277
2022-03-25	32,300.00	32,300.00	31,700.00	31,750.00	27,278.90	60,385
2022-03-24	31,750.00	33,200.00	31,600.00	32,150.00	27,622.57	24,553
2022-03-23	31,800.00	31,850.00	31,650.00	31,800.00	27,321.86	28,966
2022-03-22	31,800.00	31,850.00	31,500.00	31,800.00	27,321.86	37,458
2022-03-21	31,750.00	31,950.00	31,600.00	31,800.00	27,321.86	38,907
2022-03-18	31,750.00	31,850.00	31,550.00	31,800.00	27,321.86	37,610
2022-03-17	31,850.00	32,000.00	31,500.00	31,750.00	27,278.90	38,880
2022-03-16	31,900.00	31,900.00	31,650.00	31,800.00	27,321.86	20,583
2022-03-15	31,800.00	31,800.00	31,600.00	31,800.00	27,321.86	14,210
2022-03-14	31,750.00	32,000.00	31,600.00	31,800.00	27,321.86	14,895
2022-03-11	31,550.00	31,800.00	31,400.00	31,750.00	27,278.90	5,530
2022-03-10	31,750.00	31,800.00	31,450.00	31,550.00	27,107.07	12,567
2022-03-08	31,850.00	31,850.00	31,200.00	31,500.00	27,064.11	9,639
2022-03-07	31,950.00	31,950.00	31,750.00	31,850.00	27,364.82	9,448
2022-03-04	32,000.00	32,000.00	31,900.00	32,000.00	27,493.70	4,959
2022-03-03	31,850.00	32,000.00	31,600.00	32,000.00	27,493.70	6,363
2022-03-02	32,150.00	32,150.00	31,600.00	31,800.00	27,321.86	21,851
2022-02-28	32,000.00	32,200.00	31,850.00	32,200.00	27,665.53	5,621
2022-02-25	31,850.00	32,250.00	31,750.00	32,000.00	27,493.70	15,437
2022-02-24	32,000.00	32,000.00	31,600.00	31,900.00	27,407.78	21,263

← NewerPage 19 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1,000.0000 KRW
2024-12-27	1,500.0000 KRW
2023-12-27	1,500.0000 KRW
2022-12-28	1,500.0000 KRW
2021-12-29	1,500.0000 KRW
2020-12-29	1,000.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.