Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9,340.00 | 9,340.00 | 9,000.00 | 9,000.00 | 4,258.68 | 64,116 |
| 2024-04-29 | 8,770.00 | 9,240.00 | 8,590.00 | 9,040.00 | 4,277.61 | 132,964 |
| 2024-04-26 | 8,750.00 | 8,850.00 | 8,510.00 | 8,520.00 | 4,031.55 | 51,496 |
| 2024-04-25 | 8,930.00 | 8,930.00 | 8,700.00 | 8,730.00 | 4,130.92 | 42,106 |
| 2024-04-24 | 8,670.00 | 8,960.00 | 8,640.00 | 8,930.00 | 4,225.56 | 93,656 |
| 2024-04-23 | 8,420.00 | 9,510.00 | 8,420.00 | 8,640.00 | 4,088.34 | 602,452 |
| 2024-04-22 | 8,410.00 | 8,560.00 | 8,380.00 | 8,420.00 | 3,984.23 | 25,612 |
| 2024-04-19 | 8,650.00 | 8,880.00 | 8,260.00 | 8,410.00 | 3,979.50 | 43,260 |
| 2024-04-18 | 8,560.00 | 9,390.00 | 8,550.00 | 8,740.00 | 4,135.65 | 112,054 |
| 2024-04-17 | 8,640.00 | 8,860.00 | 8,560.00 | 8,680.00 | 4,107.26 | 25,810 |
| 2024-04-16 | 8,800.00 | 8,950.00 | 8,590.00 | 8,640.00 | 4,088.34 | 53,162 |
| 2024-04-15 | 8,900.00 | 9,060.00 | 8,700.00 | 8,880.00 | 4,201.90 | 47,388 |
| 2024-04-12 | 9,100.00 | 9,160.00 | 8,880.00 | 9,070.00 | 4,291.81 | 48,266 |
| 2024-04-11 | 9,110.00 | 9,120.00 | 8,800.00 | 9,030.00 | 4,272.88 | 81,024 |
| 2024-04-09 | 9,030.00 | 9,640.00 | 9,000.00 | 9,380.00 | 4,438.49 | 123,508 |
| 2024-04-08 | 9,200.00 | 9,230.00 | 9,020.00 | 9,070.00 | 4,291.81 | 41,458 |
| 2024-04-05 | 9,290.00 | 9,290.00 | 9,090.00 | 9,160.00 | 4,334.39 | 40,282 |
| 2024-04-04 | 9,370.00 | 9,530.00 | 9,180.00 | 9,330.00 | 4,414.83 | 59,480 |
| 2024-04-03 | 9,280.00 | 9,440.00 | 9,100.00 | 9,370.00 | 4,433.76 | 84,730 |
| 2024-04-02 | 9,730.00 | 9,730.00 | 9,230.00 | 9,340.00 | 4,419.57 | 82,452 |
| 2024-04-01 | 9,200.00 | 9,840.00 | 9,200.00 | 9,730.00 | 4,604.11 | 209,226 |
| 2024-03-29 | 9,440.00 | 9,600.00 | 9,160.00 | 9,170.00 | 4,339.12 | 135,176 |
| 2024-03-28 | 9,710.00 | 9,810.00 | 9,350.00 | 9,420.00 | 4,457.42 | 212,612 |
| 2024-03-27 | 9,840.00 | 10,050.00 | 9,750.00 | 9,760.00 | 4,618.30 | 117,290 |
| 2024-03-26 | 9,840.00 | 10,150.00 | 9,760.00 | 9,840.00 | 4,656.16 | 158,006 |
| 2024-03-25 | 9,960.00 | 10,010.00 | 9,840.00 | 9,880.00 | 4,675.09 | 84,670 |
| 2024-03-22 | 9,870.00 | 9,980.00 | 9,810.00 | 9,930.00 | 4,698.75 | 88,228 |
| 2024-03-21 | 10,010.00 | 10,080.00 | 9,820.00 | 9,900.00 | 4,684.55 | 158,344 |
| 2024-03-20 | 10,370.00 | 10,390.00 | 9,960.00 | 10,000.00 | 4,731.87 | 163,432 |
| 2024-03-19 | 10,170.00 | 10,400.00 | 10,010.00 | 10,060.00 | 4,760.26 | 97,774 |
| 2024-03-18 | 10,170.00 | 10,640.00 | 10,120.00 | 10,120.00 | 4,788.65 | 140,690 |
| 2024-03-15 | 10,390.00 | 10,700.00 | 10,210.00 | 10,260.00 | 4,854.90 | 185,858 |
| 2024-03-14 | 11,090.00 | 11,140.00 | 10,380.00 | 10,410.00 | 4,925.88 | 372,682 |
| 2024-03-13 | 10,810.00 | 12,100.00 | 10,780.00 | 10,950.00 | 5,181.40 | 2,815,440 |
| 2024-03-12 | 10,830.00 | 11,510.00 | 10,600.00 | 10,760.00 | 5,091.49 | 1,016,412 |
| 2024-03-11 | 9,790.00 | 12,120.00 | 9,690.00 | 11,050.00 | 5,228.72 | 5,592,650 |
| 2024-03-08 | 9,780.00 | 10,160.00 | 9,760.00 | 9,940.00 | 4,703.48 | 173,690 |
| 2024-03-07 | 9,990.00 | 10,080.00 | 9,710.00 | 9,750.00 | 4,613.57 | 151,096 |
| 2024-03-06 | 10,000.00 | 10,160.00 | 9,850.00 | 9,990.00 | 4,727.14 | 90,470 |
| 2024-03-05 | 10,300.00 | 10,300.00 | 9,930.00 | 10,000.00 | 4,731.87 | 168,518 |
| 2024-03-04 | 10,430.00 | 10,480.00 | 10,140.00 | 10,300.00 | 4,873.83 | 168,610 |
| 2024-02-29 | 10,780.00 | 10,800.00 | 10,110.00 | 10,220.00 | 4,835.97 | 238,754 |
| 2024-02-28 | 10,510.00 | 10,770.00 | 10,390.00 | 10,770.00 | 5,096.22 | 159,842 |
| 2024-02-27 | 10,800.00 | 11,000.00 | 10,430.00 | 10,620.00 | 5,025.25 | 176,916 |
| 2024-02-26 | 11,000.00 | 11,040.00 | 10,600.00 | 10,800.00 | 5,110.42 | 182,864 |
| 2024-02-23 | 11,590.00 | 11,770.00 | 10,910.00 | 11,100.00 | 5,252.38 | 350,014 |
| 2024-02-22 | 11,920.00 | 12,100.00 | 11,550.00 | 11,560.00 | 5,470.04 | 338,702 |
| 2024-02-21 | 11,930.00 | 12,450.00 | 11,760.00 | 11,770.00 | 5,569.41 | 486,306 |
| 2024-02-20 | 12,780.00 | 13,180.00 | 12,060.00 | 12,340.00 | 5,839.13 | 1,359,726 |
| 2024-02-19 | 11,300.00 | 12,850.00 | 11,290.00 | 12,710.00 | 6,014.21 | 3,067,706 |
| 2024-02-16 | 11,410.00 | 11,610.00 | 11,130.00 | 11,290.00 | 5,342.28 | 481,474 |
| 2024-02-15 | 12,610.00 | 12,610.00 | 11,620.00 | 11,870.00 | 5,616.73 | 770,186 |
| 2024-02-14 | 12,480.00 | 13,200.00 | 12,240.00 | 12,630.00 | 5,976.35 | 1,593,428 |
| 2024-02-13 | 12,000.00 | 13,900.00 | 11,910.00 | 12,590.00 | 5,957.42 | 5,588,890 |
| 2024-02-08 | 12,050.00 | 12,580.00 | 11,360.00 | 12,170.00 | 5,758.69 | 3,393,304 |
| 2024-02-07 | 12,690.00 | 13,250.00 | 11,620.00 | 11,620.00 | 5,498.43 | 3,713,444 |
| 2024-02-06 | 10,550.00 | 13,360.00 | 10,250.00 | 12,330.00 | 5,834.40 | 21,241,894 |
| 2024-02-05 | 9,630.00 | 12,300.00 | 9,310.00 | 10,870.00 | 5,143.54 | 9,113,972 |
| 2024-02-02 | 9,500.00 | 9,890.00 | 9,440.00 | 9,580.00 | 4,533.13 | 355,176 |
| 2024-02-01 | 9,950.00 | 10,170.00 | 9,420.00 | 9,500.00 | 4,495.28 | 591,740 |
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.