Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 9,420.00 | 9,590.00 | 9,300.00 | 9,470.00 | 4,377.27 | 16,784 |
| 2023-08-03 | 9,350.00 | 9,540.00 | 9,050.00 | 9,540.00 | 4,409.63 | 20,378 |
| 2023-08-02 | 9,620.00 | 9,650.00 | 9,350.00 | 9,350.00 | 4,321.80 | 29,882 |
| 2023-08-01 | 9,450.00 | 9,720.00 | 9,450.00 | 9,520.00 | 4,400.38 | 65,092 |
| 2023-07-31 | 9,310.00 | 9,540.00 | 9,220.00 | 9,440.00 | 4,363.40 | 25,400 |
| 2023-07-28 | 9,050.00 | 9,430.00 | 9,050.00 | 9,400.00 | 4,344.92 | 25,002 |
| 2023-07-27 | 8,640.00 | 9,370.00 | 8,640.00 | 9,360.00 | 4,326.43 | 41,018 |
| 2023-07-26 | 9,110.00 | 9,290.00 | 8,500.00 | 8,800.00 | 4,067.58 | 146,222 |
| 2023-07-25 | 9,620.00 | 9,720.00 | 9,160.00 | 9,290.00 | 4,294.07 | 90,342 |
| 2023-07-24 | 10,240.00 | 10,240.00 | 9,510.00 | 9,620.00 | 4,446.61 | 109,124 |
| 2023-07-21 | 10,160.00 | 10,200.00 | 10,000.00 | 10,150.00 | 4,691.58 | 23,884 |
| 2023-07-20 | 9,990.00 | 10,200.00 | 9,860.00 | 10,110.00 | 4,673.10 | 51,532 |
| 2023-07-19 | 10,100.00 | 10,290.00 | 9,950.00 | 9,990.00 | 4,617.63 | 60,128 |
| 2023-07-18 | 10,280.00 | 10,390.00 | 10,070.00 | 10,190.00 | 4,710.07 | 56,482 |
| 2023-07-17 | 10,350.00 | 10,550.00 | 10,140.00 | 10,340.00 | 4,779.41 | 95,292 |
| 2023-07-14 | 10,730.00 | 10,730.00 | 10,400.00 | 10,450.00 | 4,830.25 | 60,642 |
| 2023-07-13 | 10,730.00 | 10,850.00 | 10,590.00 | 10,610.00 | 4,904.21 | 26,632 |
| 2023-07-12 | 10,660.00 | 10,850.00 | 10,600.00 | 10,730.00 | 4,959.68 | 20,894 |
| 2023-07-11 | 10,830.00 | 10,910.00 | 10,720.00 | 10,760.00 | 4,973.54 | 18,720 |
| 2023-07-10 | 10,630.00 | 10,890.00 | 10,470.00 | 10,830.00 | 5,005.90 | 29,622 |
| 2023-07-07 | 10,690.00 | 10,860.00 | 10,560.00 | 10,640.00 | 4,918.07 | 42,770 |
| 2023-07-06 | 11,080.00 | 11,200.00 | 10,770.00 | 10,840.00 | 5,010.52 | 84,830 |
| 2023-07-05 | 11,520.00 | 11,520.00 | 11,210.00 | 11,220.00 | 5,186.17 | 64,162 |
| 2023-07-04 | 11,600.00 | 11,720.00 | 11,460.00 | 11,460.00 | 5,297.10 | 39,136 |
| 2023-07-03 | 11,560.00 | 11,730.00 | 11,560.00 | 11,600.00 | 5,361.81 | 38,784 |
| 2023-06-30 | 11,530.00 | 11,700.00 | 11,500.00 | 11,550.00 | 5,338.70 | 48,640 |
| 2023-06-29 | 11,770.00 | 11,900.00 | 11,670.00 | 11,670.00 | 5,394.17 | 45,716 |
| 2023-06-28 | 11,880.00 | 11,880.00 | 11,680.00 | 11,770.00 | 5,440.39 | 57,726 |
| 2023-06-27 | 11,800.00 | 11,950.00 | 11,660.00 | 11,890.00 | 5,495.86 | 49,236 |
| 2023-06-26 | 11,670.00 | 11,920.00 | 11,670.00 | 11,890.00 | 5,495.86 | 36,626 |
| 2023-06-23 | 11,610.00 | 11,740.00 | 11,560.00 | 11,670.00 | 5,394.17 | 33,942 |
| 2023-06-22 | 11,710.00 | 11,770.00 | 11,590.00 | 11,610.00 | 5,366.43 | 57,490 |
| 2023-06-21 | 11,800.00 | 12,090.00 | 11,760.00 | 11,800.00 | 5,454.26 | 85,458 |
| 2023-06-20 | 11,780.00 | 11,870.00 | 11,530.00 | 11,870.00 | 5,486.61 | 68,812 |
| 2023-06-19 | 11,830.00 | 12,160.00 | 11,640.00 | 11,780.00 | 5,445.01 | 67,806 |
| 2023-06-16 | 11,830.00 | 12,290.00 | 11,830.00 | 11,830.00 | 5,468.12 | 122,358 |
| 2023-06-15 | 12,040.00 | 12,240.00 | 11,750.00 | 11,830.00 | 5,468.12 | 88,252 |
| 2023-06-14 | 12,210.00 | 12,310.00 | 12,010.00 | 12,040.00 | 5,565.19 | 125,320 |
| 2023-06-13 | 12,480.00 | 12,480.00 | 12,170.00 | 12,180.00 | 5,629.90 | 239,610 |
| 2023-06-12 | 11,640.00 | 13,400.00 | 11,610.00 | 12,480.00 | 5,768.57 | 2,076,932 |
| 2023-06-09 | 11,500.00 | 11,640.00 | 11,440.00 | 11,590.00 | 5,357.19 | 47,330 |
| 2023-06-08 | 11,800.00 | 11,800.00 | 11,370.00 | 11,420.00 | 5,278.61 | 119,184 |
| 2023-06-07 | 11,340.00 | 11,540.00 | 11,340.00 | 11,390.00 | 5,264.74 | 31,756 |
| 2023-06-05 | 11,380.00 | 11,480.00 | 11,260.00 | 11,390.00 | 5,264.74 | 45,680 |
| 2023-06-02 | 11,490.00 | 11,500.00 | 11,320.00 | 11,370.00 | 5,255.50 | 34,090 |
| 2023-06-01 | 11,630.00 | 11,630.00 | 11,400.00 | 11,400.00 | 5,269.37 | 41,440 |
| 2023-05-31 | 11,760.00 | 11,760.00 | 11,470.00 | 11,530.00 | 5,329.46 | 52,258 |
| 2023-05-30 | 11,790.00 | 11,890.00 | 11,560.00 | 11,750.00 | 5,431.14 | 51,476 |
| 2023-05-26 | 12,000.00 | 12,010.00 | 11,680.00 | 11,680.00 | 5,398.79 | 89,206 |
| 2023-05-25 | 12,000.00 | 12,000.00 | 11,850.00 | 11,950.00 | 5,523.59 | 47,056 |
| 2023-05-24 | 11,870.00 | 12,010.00 | 11,830.00 | 11,990.00 | 5,542.08 | 43,290 |
| 2023-05-23 | 11,830.00 | 12,030.00 | 11,830.00 | 11,920.00 | 5,509.72 | 51,484 |
| 2023-05-22 | 11,840.00 | 11,930.00 | 11,640.00 | 11,890.00 | 5,495.86 | 47,300 |
| 2023-05-19 | 11,800.00 | 12,060.00 | 11,690.00 | 11,760.00 | 5,435.77 | 140,390 |
| 2023-05-18 | 11,610.00 | 11,850.00 | 11,540.00 | 11,730.00 | 5,421.90 | 128,346 |
| 2023-05-17 | 11,480.00 | 11,740.00 | 11,340.00 | 11,610.00 | 5,366.43 | 122,022 |
| 2023-05-16 | 11,910.00 | 12,150.00 | 11,460.00 | 11,480.00 | 5,306.34 | 153,264 |
| 2023-05-15 | 12,200.00 | 12,220.00 | 11,600.00 | 11,910.00 | 5,505.10 | 156,784 |
| 2023-05-12 | 12,340.00 | 12,400.00 | 12,170.00 | 12,200.00 | 5,639.15 | 38,980 |
| 2023-05-11 | 12,390.00 | 12,540.00 | 12,270.00 | 12,380.00 | 5,722.35 | 55,486 |
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.