Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,340.00 | 10,670.00 | 9,850.00 | 9,860.00 | 4,665.62 | 628,480 |
| 2024-01-30 | 11,100.00 | 11,420.00 | 10,450.00 | 10,710.00 | 5,067.83 | 999,128 |
| 2024-01-29 | 12,200.00 | 12,360.00 | 11,100.00 | 11,300.00 | 5,347.01 | 1,907,036 |
| 2024-01-26 | 10,670.00 | 13,250.00 | 10,650.00 | 12,330.00 | 5,834.40 | 13,724,588 |
| 2024-01-25 | 10,890.00 | 11,970.00 | 10,100.00 | 10,460.00 | 4,949.54 | 2,415,320 |
| 2024-01-24 | 9,800.00 | 12,400.00 | 9,550.00 | 11,050.00 | 5,228.72 | 9,979,468 |
| 2024-01-23 | 8,730.00 | 9,600.00 | 8,730.00 | 9,540.00 | 4,514.20 | 650,136 |
| 2024-01-22 | 8,870.00 | 8,870.00 | 8,650.00 | 8,770.00 | 4,149.85 | 75,052 |
| 2024-01-19 | 8,440.00 | 8,740.00 | 8,420.00 | 8,720.00 | 4,126.19 | 136,138 |
| 2024-01-18 | 8,300.00 | 8,400.00 | 8,160.00 | 8,350.00 | 3,951.11 | 60,004 |
| 2024-01-17 | 8,580.00 | 8,880.00 | 8,180.00 | 8,300.00 | 3,927.45 | 83,146 |
| 2024-01-16 | 8,830.00 | 8,830.00 | 8,400.00 | 8,620.00 | 4,078.87 | 74,336 |
| 2024-01-15 | 8,750.00 | 8,930.00 | 8,630.00 | 8,630.00 | 4,083.60 | 12,634 |
| 2024-01-12 | 9,030.00 | 9,090.00 | 8,620.00 | 8,700.00 | 4,116.73 | 106,982 |
| 2024-01-11 | 9,080.00 | 9,170.00 | 8,950.00 | 9,000.00 | 4,258.68 | 91,804 |
| 2024-01-10 | 8,900.00 | 9,100.00 | 8,890.00 | 9,050.00 | 4,282.34 | 153,560 |
| 2024-01-09 | 8,850.00 | 9,200.00 | 8,800.00 | 8,960.00 | 4,239.76 | 228,408 |
| 2024-01-08 | 9,030.00 | 9,090.00 | 8,620.00 | 8,910.00 | 4,216.10 | 300,202 |
| 2024-01-05 | 9,170.00 | 9,890.00 | 9,110.00 | 9,110.00 | 4,310.73 | 684,790 |
| 2024-01-04 | 9,620.00 | 9,750.00 | 9,000.00 | 9,170.00 | 4,339.12 | 730,206 |
| 2024-01-03 | 9,240.00 | 10,930.00 | 9,150.00 | 9,680.00 | 4,580.45 | 7,535,926 |
| 2024-01-02 | 8,140.00 | 9,960.00 | 7,980.00 | 9,240.00 | 4,372.25 | 6,857,566 |
| 2023-12-28 | 7,690.00 | 7,880.00 | 7,690.00 | 7,880.00 | 3,728.71 | 19,348 |
| 2023-12-27 | 7,650.00 | 7,770.00 | 7,640.00 | 7,770.00 | 3,676.66 | 20,770 |
| 2023-12-26 | 7,760.00 | 7,800.00 | 7,650.00 | 7,770.00 | 3,591.49 | 33,496 |
| 2023-12-22 | 7,680.00 | 7,780.00 | 7,610.00 | 7,760.00 | 3,586.87 | 23,402 |
| 2023-12-21 | 7,660.00 | 7,750.00 | 7,560.00 | 7,750.00 | 3,582.24 | 21,010 |
| 2023-12-20 | 7,600.00 | 7,720.00 | 7,520.00 | 7,660.00 | 3,540.64 | 42,994 |
| 2023-12-19 | 7,610.00 | 7,740.00 | 7,500.00 | 7,700.00 | 3,559.13 | 23,014 |
| 2023-12-18 | 7,760.00 | 7,790.00 | 7,580.00 | 7,700.00 | 3,559.13 | 42,542 |
| 2023-12-15 | 7,780.00 | 7,860.00 | 7,720.00 | 7,810.00 | 3,609.98 | 14,532 |
| 2023-12-14 | 7,900.00 | 7,920.00 | 7,770.00 | 7,780.00 | 3,596.11 | 16,478 |
| 2023-12-13 | 7,970.00 | 7,970.00 | 7,730.00 | 7,860.00 | 3,633.09 | 31,410 |
| 2023-12-12 | 7,850.00 | 7,890.00 | 7,740.00 | 7,850.00 | 3,628.47 | 10,610 |
| 2023-12-11 | 7,710.00 | 7,880.00 | 7,700.00 | 7,810.00 | 3,609.98 | 15,812 |
| 2023-12-08 | 7,740.00 | 7,840.00 | 7,700.00 | 7,800.00 | 3,605.36 | 15,958 |
| 2023-12-07 | 7,710.00 | 7,740.00 | 7,640.00 | 7,700.00 | 3,559.13 | 15,174 |
| 2023-12-06 | 7,680.00 | 7,840.00 | 7,560.00 | 7,800.00 | 3,605.36 | 27,946 |
| 2023-12-05 | 7,750.00 | 7,750.00 | 7,480.00 | 7,680.00 | 3,549.89 | 24,980 |
| 2023-12-04 | 7,580.00 | 7,900.00 | 7,450.00 | 7,750.00 | 3,582.24 | 82,358 |
| 2023-12-01 | 7,840.00 | 7,840.00 | 7,510.00 | 7,680.00 | 3,549.89 | 47,610 |
| 2023-11-30 | 7,600.00 | 8,010.00 | 7,430.00 | 7,850.00 | 3,628.47 | 102,924 |
| 2023-11-29 | 7,810.00 | 8,000.00 | 7,410.00 | 7,430.00 | 3,434.33 | 46,826 |
| 2023-11-28 | 7,760.00 | 7,990.00 | 7,720.00 | 7,770.00 | 3,591.49 | 29,540 |
| 2023-11-27 | 7,850.00 | 7,930.00 | 7,720.00 | 7,880.00 | 3,642.33 | 26,116 |
| 2023-11-24 | 8,000.00 | 8,090.00 | 7,700.00 | 7,780.00 | 3,596.11 | 74,256 |
| 2023-11-23 | 7,560.00 | 8,130.00 | 7,440.00 | 8,020.00 | 3,707.05 | 133,740 |
| 2023-11-22 | 7,630.00 | 7,630.00 | 7,440.00 | 7,500.00 | 3,466.69 | 22,904 |
| 2023-11-21 | 7,560.00 | 7,670.00 | 7,510.00 | 7,600.00 | 3,512.91 | 20,552 |
| 2023-11-20 | 7,350.00 | 7,610.00 | 7,350.00 | 7,570.00 | 3,499.04 | 52,738 |
| 2023-11-17 | 7,540.00 | 7,540.00 | 7,330.00 | 7,500.00 | 3,466.69 | 31,916 |
| 2023-11-16 | 7,850.00 | 7,890.00 | 7,420.00 | 7,500.00 | 3,466.69 | 81,554 |
| 2023-11-15 | 7,490.00 | 7,920.00 | 7,490.00 | 7,850.00 | 3,628.47 | 68,464 |
| 2023-11-14 | 7,140.00 | 7,550.00 | 7,140.00 | 7,490.00 | 3,462.07 | 64,750 |
| 2023-11-13 | 7,470.00 | 7,500.00 | 7,060.00 | 7,240.00 | 3,346.51 | 59,050 |
| 2023-11-10 | 7,650.00 | 7,650.00 | 7,390.00 | 7,470.00 | 3,452.82 | 18,998 |
| 2023-11-09 | 7,610.00 | 7,670.00 | 7,290.00 | 7,670.00 | 3,545.27 | 60,804 |
| 2023-11-08 | 7,620.00 | 7,750.00 | 7,370.00 | 7,610.00 | 3,517.53 | 68,662 |
| 2023-11-07 | 7,630.00 | 7,690.00 | 7,400.00 | 7,610.00 | 3,517.53 | 29,964 |
| 2023-11-06 | 7,690.00 | 7,750.00 | 7,540.00 | 7,750.00 | 3,582.24 | 38,592 |
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.