Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,510.00 | 7,800.00 | 7,460.00 | 7,740.00 | 3,662.47 | 53,034 |
| 2024-07-29 | 7,520.00 | 7,630.00 | 7,510.00 | 7,550.00 | 3,572.56 | 35,612 |
| 2024-07-26 | 7,390.00 | 7,690.00 | 7,320.00 | 7,590.00 | 3,591.49 | 61,536 |
| 2024-07-25 | 7,170.00 | 7,850.00 | 7,000.00 | 7,390.00 | 3,496.85 | 279,132 |
| 2024-07-24 | 6,940.00 | 7,990.00 | 6,860.00 | 7,180.00 | 3,397.48 | 557,550 |
| 2024-07-23 | 6,990.00 | 7,130.00 | 6,840.00 | 6,940.00 | 3,283.92 | 45,500 |
| 2024-07-22 | 7,280.00 | 7,370.00 | 6,950.00 | 6,990.00 | 3,307.58 | 47,608 |
| 2024-07-19 | 7,190.00 | 7,350.00 | 7,110.00 | 7,350.00 | 3,477.92 | 37,590 |
| 2024-07-18 | 7,300.00 | 7,450.00 | 7,150.00 | 7,200.00 | 3,406.95 | 50,864 |
| 2024-07-17 | 7,480.00 | 7,500.00 | 7,360.00 | 7,450.00 | 3,525.24 | 22,164 |
| 2024-07-16 | 7,400.00 | 7,500.00 | 7,360.00 | 7,460.00 | 3,529.97 | 23,866 |
| 2024-07-15 | 7,340.00 | 7,530.00 | 7,320.00 | 7,400.00 | 3,501.58 | 17,452 |
| 2024-07-12 | 7,430.00 | 7,430.00 | 7,240.00 | 7,340.00 | 3,473.19 | 20,544 |
| 2024-07-11 | 7,430.00 | 7,540.00 | 7,320.00 | 7,400.00 | 3,501.58 | 28,792 |
| 2024-07-10 | 7,600.00 | 7,600.00 | 7,370.00 | 7,500.00 | 3,548.90 | 24,422 |
| 2024-07-09 | 7,600.00 | 7,690.00 | 7,430.00 | 7,550.00 | 3,572.56 | 19,642 |
| 2024-07-08 | 7,650.00 | 7,650.00 | 7,430.00 | 7,630.00 | 3,610.42 | 15,550 |
| 2024-07-05 | 7,540.00 | 7,650.00 | 7,460.00 | 7,630.00 | 3,610.42 | 15,712 |
| 2024-07-04 | 7,520.00 | 7,650.00 | 7,400.00 | 7,540.00 | 3,567.83 | 9,302 |
| 2024-07-03 | 7,570.00 | 7,770.00 | 7,480.00 | 7,480.00 | 3,539.44 | 30,574 |
| 2024-07-02 | 7,900.00 | 7,960.00 | 7,660.00 | 7,690.00 | 3,638.81 | 16,356 |
| 2024-07-01 | 7,840.00 | 8,030.00 | 7,800.00 | 7,920.00 | 3,747.64 | 33,804 |
| 2024-06-28 | 7,730.00 | 7,850.00 | 7,520.00 | 7,840.00 | 3,709.79 | 12,918 |
| 2024-06-27 | 7,710.00 | 7,800.00 | 7,660.00 | 7,730.00 | 3,657.74 | 14,244 |
| 2024-06-26 | 7,880.00 | 7,930.00 | 7,650.00 | 7,820.00 | 3,700.32 | 14,120 |
| 2024-06-25 | 7,610.00 | 7,850.00 | 7,610.00 | 7,850.00 | 3,714.52 | 28,720 |
| 2024-06-24 | 7,840.00 | 7,950.00 | 7,540.00 | 7,610.00 | 3,600.95 | 35,864 |
| 2024-06-21 | 7,940.00 | 8,140.00 | 7,830.00 | 7,840.00 | 3,709.79 | 26,742 |
| 2024-06-20 | 7,950.00 | 8,050.00 | 7,850.00 | 7,940.00 | 3,757.10 | 18,890 |
| 2024-06-19 | 8,130.00 | 8,130.00 | 7,770.00 | 7,940.00 | 3,757.10 | 27,820 |
| 2024-06-18 | 8,190.00 | 8,210.00 | 7,890.00 | 7,890.00 | 3,733.45 | 50,130 |
| 2024-06-17 | 8,300.00 | 8,300.00 | 8,100.00 | 8,190.00 | 3,875.40 | 18,410 |
| 2024-06-14 | 8,370.00 | 8,450.00 | 8,190.00 | 8,220.00 | 3,889.60 | 21,948 |
| 2024-06-13 | 8,240.00 | 8,440.00 | 8,240.00 | 8,410.00 | 3,979.50 | 21,680 |
| 2024-06-12 | 8,210.00 | 8,320.00 | 8,140.00 | 8,310.00 | 3,932.18 | 59,206 |
| 2024-06-11 | 8,300.00 | 8,350.00 | 8,200.00 | 8,250.00 | 3,903.79 | 37,854 |
| 2024-06-10 | 8,460.00 | 8,470.00 | 8,280.00 | 8,300.00 | 3,927.45 | 35,198 |
| 2024-06-07 | 8,460.00 | 8,540.00 | 8,350.00 | 8,480.00 | 4,012.63 | 37,346 |
| 2024-06-05 | 8,680.00 | 8,730.00 | 8,430.00 | 8,460.00 | 4,003.16 | 78,176 |
| 2024-06-04 | 8,850.00 | 9,000.00 | 8,600.00 | 8,730.00 | 4,130.92 | 57,470 |
| 2024-06-03 | 9,100.00 | 9,290.00 | 8,850.00 | 8,900.00 | 4,211.36 | 61,498 |
| 2024-05-31 | 8,930.00 | 9,050.00 | 8,420.00 | 8,990.00 | 4,253.95 | 79,950 |
| 2024-05-30 | 8,600.00 | 9,030.00 | 8,400.00 | 8,930.00 | 4,225.56 | 85,478 |
| 2024-05-29 | 8,740.00 | 8,780.00 | 8,500.00 | 8,600.00 | 4,069.41 | 13,466 |
| 2024-05-28 | 8,590.00 | 8,740.00 | 8,510.00 | 8,690.00 | 4,111.99 | 21,748 |
| 2024-05-27 | 8,650.00 | 8,740.00 | 8,500.00 | 8,640.00 | 4,088.34 | 24,728 |
| 2024-05-24 | 8,770.00 | 8,870.00 | 8,600.00 | 8,650.00 | 4,093.07 | 58,090 |
| 2024-05-23 | 8,740.00 | 8,940.00 | 8,710.00 | 8,900.00 | 4,211.36 | 36,840 |
| 2024-05-22 | 9,050.00 | 9,050.00 | 8,750.00 | 8,850.00 | 4,187.70 | 21,994 |
| 2024-05-21 | 9,010.00 | 9,030.00 | 8,790.00 | 8,880.00 | 4,201.90 | 47,090 |
| 2024-05-20 | 9,070.00 | 9,190.00 | 8,880.00 | 9,030.00 | 4,272.88 | 49,968 |
| 2024-05-17 | 9,010.00 | 9,380.00 | 9,000.00 | 9,160.00 | 4,334.39 | 103,240 |
| 2024-05-16 | 9,100.00 | 9,200.00 | 9,030.00 | 9,090.00 | 4,301.27 | 30,686 |
| 2024-05-14 | 8,900.00 | 9,170.00 | 8,900.00 | 9,100.00 | 4,306.00 | 54,766 |
| 2024-05-13 | 9,000.00 | 9,160.00 | 8,940.00 | 8,950.00 | 4,235.02 | 28,714 |
| 2024-05-10 | 9,130.00 | 9,240.00 | 9,000.00 | 9,090.00 | 4,301.27 | 48,958 |
| 2024-05-09 | 9,260.00 | 9,340.00 | 9,080.00 | 9,130.00 | 4,320.20 | 51,118 |
| 2024-05-08 | 9,340.00 | 9,340.00 | 9,120.00 | 9,320.00 | 4,410.10 | 64,480 |
| 2024-05-07 | 9,080.00 | 9,270.00 | 9,080.00 | 9,180.00 | 4,343.86 | 41,524 |
| 2024-05-03 | 9,240.00 | 9,240.00 | 8,990.00 | 9,070.00 | 4,291.81 | 40,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.