Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,240.00 | 7,740.00 | 7,240.00 | 7,600.00 | 3,512.91 | 65,606 |
| 2023-11-02 | 7,100.00 | 7,450.00 | 7,100.00 | 7,240.00 | 3,346.51 | 71,984 |
| 2023-11-01 | 6,960.00 | 8,350.00 | 6,930.00 | 7,060.00 | 3,263.31 | 566,680 |
| 2023-10-31 | 7,100.00 | 7,130.00 | 6,900.00 | 6,960.00 | 3,217.09 | 12,700 |
| 2023-10-30 | 7,020.00 | 7,120.00 | 6,960.00 | 7,110.00 | 3,286.42 | 15,392 |
| 2023-10-27 | 7,000.00 | 7,100.00 | 6,920.00 | 7,020.00 | 3,244.82 | 15,018 |
| 2023-10-26 | 7,100.00 | 7,180.00 | 6,980.00 | 7,010.00 | 3,240.20 | 23,872 |
| 2023-10-25 | 7,430.00 | 7,460.00 | 7,200.00 | 7,200.00 | 3,328.02 | 25,292 |
| 2023-10-24 | 6,910.00 | 7,420.00 | 6,880.00 | 7,420.00 | 3,429.71 | 29,610 |
| 2023-10-23 | 7,080.00 | 7,160.00 | 6,900.00 | 6,970.00 | 3,221.71 | 34,294 |
| 2023-10-20 | 7,300.00 | 7,380.00 | 6,970.00 | 7,080.00 | 3,272.55 | 73,728 |
| 2023-10-19 | 7,840.00 | 7,840.00 | 7,290.00 | 7,470.00 | 3,452.82 | 62,810 |
| 2023-10-18 | 7,970.00 | 8,000.00 | 7,790.00 | 7,840.00 | 3,623.84 | 24,180 |
| 2023-10-17 | 7,900.00 | 8,020.00 | 7,850.00 | 7,930.00 | 3,665.44 | 21,786 |
| 2023-10-16 | 8,300.00 | 8,300.00 | 7,850.00 | 7,920.00 | 3,660.82 | 41,140 |
| 2023-10-13 | 8,430.00 | 8,470.00 | 8,200.00 | 8,280.00 | 3,827.22 | 15,458 |
| 2023-10-12 | 8,230.00 | 8,600.00 | 8,230.00 | 8,430.00 | 3,896.56 | 24,134 |
| 2023-10-11 | 8,170.00 | 8,330.00 | 8,170.00 | 8,260.00 | 3,817.98 | 21,122 |
| 2023-10-10 | 8,480.00 | 8,480.00 | 8,120.00 | 8,140.00 | 3,762.51 | 14,574 |
| 2023-10-06 | 8,190.00 | 8,500.00 | 8,170.00 | 8,480.00 | 3,919.67 | 20,022 |
| 2023-10-05 | 8,110.00 | 8,270.00 | 8,100.00 | 8,210.00 | 3,794.87 | 26,300 |
| 2023-10-04 | 8,470.00 | 8,470.00 | 8,070.00 | 8,200.00 | 3,790.25 | 32,668 |
| 2023-09-27 | 8,490.00 | 8,500.00 | 8,350.00 | 8,480.00 | 3,919.67 | 7,956 |
| 2023-09-26 | 8,490.00 | 8,570.00 | 8,450.00 | 8,490.00 | 3,924.29 | 15,950 |
| 2023-09-25 | 8,660.00 | 8,770.00 | 8,370.00 | 8,660.00 | 4,002.87 | 22,180 |
| 2023-09-22 | 8,280.00 | 8,660.00 | 8,280.00 | 8,660.00 | 4,002.87 | 23,482 |
| 2023-09-21 | 8,860.00 | 8,860.00 | 8,440.00 | 8,470.00 | 3,915.05 | 44,786 |
| 2023-09-20 | 9,030.00 | 9,030.00 | 8,860.00 | 8,860.00 | 4,095.31 | 17,282 |
| 2023-09-19 | 9,120.00 | 9,120.00 | 8,980.00 | 9,030.00 | 4,173.89 | 21,126 |
| 2023-09-18 | 9,370.00 | 9,490.00 | 9,000.00 | 9,150.00 | 4,229.36 | 61,696 |
| 2023-09-15 | 9,390.00 | 9,580.00 | 9,380.00 | 9,480.00 | 4,381.89 | 11,666 |
| 2023-09-14 | 9,450.00 | 9,590.00 | 9,380.00 | 9,500.00 | 4,391.14 | 10,570 |
| 2023-09-13 | 9,420.00 | 9,540.00 | 9,350.00 | 9,450.00 | 4,368.03 | 12,136 |
| 2023-09-12 | 9,760.00 | 9,800.00 | 9,450.00 | 9,520.00 | 4,400.38 | 18,838 |
| 2023-09-11 | 9,550.00 | 9,880.00 | 9,490.00 | 9,750.00 | 4,506.69 | 44,628 |
| 2023-09-08 | 9,620.00 | 9,620.00 | 9,470.00 | 9,550.00 | 4,414.25 | 20,834 |
| 2023-09-07 | 9,650.00 | 9,830.00 | 9,550.00 | 9,620.00 | 4,446.61 | 16,124 |
| 2023-09-06 | 9,640.00 | 9,880.00 | 9,380.00 | 9,800.00 | 4,529.81 | 40,038 |
| 2023-09-05 | 9,800.00 | 9,940.00 | 9,560.00 | 9,640.00 | 4,455.85 | 20,802 |
| 2023-09-04 | 9,800.00 | 10,120.00 | 9,700.00 | 9,840.00 | 4,548.29 | 38,896 |
| 2023-09-01 | 9,720.00 | 9,860.00 | 9,690.00 | 9,800.00 | 4,529.81 | 21,534 |
| 2023-08-31 | 9,810.00 | 9,920.00 | 9,720.00 | 9,880.00 | 4,566.78 | 29,288 |
| 2023-08-30 | 9,840.00 | 9,960.00 | 9,750.00 | 9,950.00 | 4,599.14 | 33,682 |
| 2023-08-29 | 9,550.00 | 10,100.00 | 9,550.00 | 9,830.00 | 4,543.67 | 133,142 |
| 2023-08-28 | 9,540.00 | 9,660.00 | 9,490.00 | 9,620.00 | 4,446.61 | 55,672 |
| 2023-08-25 | 9,390.00 | 9,540.00 | 9,250.00 | 9,500.00 | 4,391.14 | 35,856 |
| 2023-08-24 | 9,530.00 | 9,530.00 | 9,300.00 | 9,390.00 | 4,340.29 | 30,844 |
| 2023-08-23 | 9,200.00 | 9,430.00 | 9,200.00 | 9,380.00 | 4,335.67 | 18,502 |
| 2023-08-22 | 9,200.00 | 9,490.00 | 9,200.00 | 9,280.00 | 4,289.45 | 13,322 |
| 2023-08-21 | 9,090.00 | 9,410.00 | 9,090.00 | 9,180.00 | 4,243.23 | 15,892 |
| 2023-08-18 | 9,000.00 | 9,340.00 | 8,940.00 | 9,160.00 | 4,233.98 | 43,210 |
| 2023-08-17 | 9,530.00 | 9,570.00 | 8,920.00 | 9,200.00 | 4,252.47 | 94,750 |
| 2023-08-16 | 9,400.00 | 9,800.00 | 9,180.00 | 9,530.00 | 4,405.01 | 83,036 |
| 2023-08-14 | 9,750.00 | 9,790.00 | 9,400.00 | 9,610.00 | 4,441.98 | 21,504 |
| 2023-08-11 | 9,570.00 | 9,840.00 | 9,530.00 | 9,740.00 | 4,502.07 | 39,946 |
| 2023-08-10 | 9,410.00 | 9,580.00 | 9,390.00 | 9,550.00 | 4,414.25 | 24,292 |
| 2023-08-09 | 9,100.00 | 9,440.00 | 9,100.00 | 9,390.00 | 4,340.29 | 45,074 |
| 2023-08-08 | 9,700.00 | 9,700.00 | 9,270.00 | 9,270.00 | 4,284.83 | 25,946 |
| 2023-08-07 | 9,470.00 | 9,680.00 | 9,430.00 | 9,630.00 | 4,451.23 | 15,062 |
| 2023-08-04 | 9,420.00 | 9,590.00 | 9,300.00 | 9,470.00 | 4,377.27 | 16,784 |
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.