Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 12,260.00 | 12,480.00 | 12,230.00 | 12,240.00 | 5,657.64 | 71,276 |
| 2023-05-09 | 12,300.00 | 12,480.00 | 12,250.00 | 12,250.00 | 5,662.26 | 51,652 |
| 2023-05-08 | 12,200.00 | 12,380.00 | 12,170.00 | 12,290.00 | 5,680.75 | 48,680 |
| 2023-05-04 | 12,350.00 | 12,350.00 | 12,170.00 | 12,270.00 | 5,671.50 | 53,820 |
| 2023-05-03 | 12,210.00 | 12,470.00 | 12,040.00 | 12,290.00 | 5,680.75 | 66,876 |
| 2023-05-02 | 12,150.00 | 12,360.00 | 12,000.00 | 12,320.00 | 5,694.61 | 90,536 |
| 2023-04-28 | 12,870.00 | 12,900.00 | 12,140.00 | 12,150.00 | 5,616.03 | 387,162 |
| 2023-04-27 | 12,980.00 | 13,090.00 | 12,710.00 | 13,080.00 | 6,045.90 | 56,196 |
| 2023-04-26 | 12,730.00 | 13,050.00 | 12,710.00 | 12,920.00 | 5,971.95 | 78,170 |
| 2023-04-25 | 13,060.00 | 13,140.00 | 12,740.00 | 12,870.00 | 5,948.84 | 96,496 |
| 2023-04-24 | 13,390.00 | 13,600.00 | 13,050.00 | 13,060.00 | 6,036.66 | 101,630 |
| 2023-04-21 | 13,410.00 | 13,680.00 | 13,300.00 | 13,400.00 | 6,193.82 | 104,972 |
| 2023-04-20 | 13,990.00 | 14,000.00 | 13,450.00 | 13,540.00 | 6,258.53 | 127,448 |
| 2023-04-19 | 13,710.00 | 14,150.00 | 13,700.00 | 14,000.00 | 6,471.15 | 133,332 |
| 2023-04-18 | 13,910.00 | 13,910.00 | 13,540.00 | 13,710.00 | 6,337.11 | 91,980 |
| 2023-04-17 | 13,650.00 | 13,900.00 | 13,490.00 | 13,860.00 | 6,406.44 | 148,564 |
| 2023-04-14 | 13,340.00 | 13,720.00 | 13,230.00 | 13,570.00 | 6,272.39 | 165,634 |
| 2023-04-13 | 13,270.00 | 13,350.00 | 13,050.00 | 13,260.00 | 6,129.10 | 97,766 |
| 2023-04-12 | 13,140.00 | 13,270.00 | 12,970.00 | 13,250.00 | 6,124.48 | 85,988 |
| 2023-04-11 | 13,250.00 | 13,290.00 | 12,990.00 | 13,140.00 | 6,073.64 | 200,534 |
| 2023-04-10 | 13,600.00 | 13,600.00 | 13,150.00 | 13,230.00 | 6,115.24 | 187,112 |
| 2023-04-07 | 13,690.00 | 13,850.00 | 13,550.00 | 13,650.00 | 6,309.37 | 114,070 |
| 2023-04-06 | 14,030.00 | 14,030.00 | 13,490.00 | 13,500.00 | 6,240.04 | 276,182 |
| 2023-04-05 | 14,190.00 | 14,210.00 | 14,000.00 | 14,030.00 | 6,485.02 | 99,334 |
| 2023-04-04 | 14,020.00 | 14,410.00 | 13,980.00 | 14,120.00 | 6,526.62 | 154,966 |
| 2023-04-03 | 13,820.00 | 14,220.00 | 13,580.00 | 14,000.00 | 6,471.15 | 196,300 |
| 2023-03-31 | 14,270.00 | 14,270.00 | 13,700.00 | 13,810.00 | 6,383.33 | 258,114 |
| 2023-03-30 | 14,120.00 | 14,550.00 | 14,030.00 | 14,150.00 | 6,540.49 | 210,498 |
| 2023-03-29 | 14,320.00 | 14,320.00 | 13,900.00 | 14,010.00 | 6,475.77 | 153,618 |
| 2023-03-28 | 14,780.00 | 14,900.00 | 14,280.00 | 14,320.00 | 6,619.06 | 174,314 |
| 2023-03-27 | 14,450.00 | 14,610.00 | 13,790.00 | 14,590.00 | 6,743.86 | 302,622 |
| 2023-03-24 | 14,110.00 | 14,550.00 | 14,060.00 | 14,380.00 | 6,646.80 | 150,088 |
| 2023-03-23 | 14,440.00 | 14,670.00 | 14,060.00 | 14,210.00 | 6,568.22 | 149,682 |
| 2023-03-22 | 14,560.00 | 14,840.00 | 14,380.00 | 14,490.00 | 6,697.64 | 131,930 |
| 2023-03-21 | 14,830.00 | 14,840.00 | 14,310.00 | 14,470.00 | 6,688.40 | 177,172 |
| 2023-03-20 | 14,730.00 | 14,980.00 | 14,580.00 | 14,810.00 | 6,845.55 | 112,934 |
| 2023-03-17 | 13,680.00 | 14,920.00 | 13,680.00 | 14,770.00 | 6,827.06 | 384,320 |
| 2023-03-16 | 13,920.00 | 13,920.00 | 13,300.00 | 13,510.00 | 6,244.66 | 692,172 |
| 2023-03-15 | 13,670.00 | 14,100.00 | 13,670.00 | 13,950.00 | 6,448.04 | 127,992 |
| 2023-03-14 | 14,080.00 | 14,190.00 | 13,460.00 | 13,460.00 | 6,221.55 | 192,316 |
| 2023-03-13 | 14,570.00 | 14,580.00 | 13,690.00 | 14,120.00 | 6,526.62 | 235,494 |
| 2023-03-10 | 15,170.00 | 15,480.00 | 14,680.00 | 14,770.00 | 6,827.06 | 196,950 |
| 2023-03-09 | 14,990.00 | 15,410.00 | 14,800.00 | 15,290.00 | 7,067.42 | 211,174 |
| 2023-03-08 | 14,920.00 | 15,000.00 | 14,600.00 | 14,920.00 | 6,896.40 | 169,502 |
| 2023-03-07 | 15,460.00 | 15,480.00 | 15,020.00 | 15,090.00 | 6,974.98 | 221,714 |
| 2023-03-06 | 15,630.00 | 15,660.00 | 15,200.00 | 15,490.00 | 7,159.87 | 209,080 |
| 2023-03-03 | 15,210.00 | 15,550.00 | 15,100.00 | 15,500.00 | 7,164.49 | 222,034 |
| 2023-03-02 | 15,500.00 | 15,560.00 | 15,060.00 | 15,210.00 | 7,030.44 | 303,058 |
| 2023-02-28 | 14,980.00 | 15,920.00 | 14,800.00 | 15,350.00 | 7,095.16 | 638,006 |
| 2023-02-27 | 15,390.00 | 15,550.00 | 14,840.00 | 14,880.00 | 6,877.91 | 402,370 |
| 2023-02-24 | 14,720.00 | 15,480.00 | 14,720.00 | 15,450.00 | 7,141.38 | 13,650 |
| 2023-02-23 | 14,320.00 | 14,630.00 | 14,160.00 | 14,540.00 | 6,720.75 | 1,508 |
| 2023-02-22 | 14,720.00 | 15,050.00 | 14,200.00 | 14,220.00 | 6,572.84 | 2,782 |
| 2023-02-21 | 14,720.00 | 15,030.00 | 14,600.00 | 14,880.00 | 6,877.91 | 970 |
| 2023-02-20 | 14,760.00 | 14,790.00 | 14,320.00 | 14,660.00 | 6,776.22 | 187,604 |
| 2023-02-17 | 15,270.00 | 15,340.00 | 14,740.00 | 14,740.00 | 6,813.20 | 13,952 |
| 2023-02-16 | 15,400.00 | 15,850.00 | 15,250.00 | 15,450.00 | 7,141.38 | 4,242 |
| 2023-02-15 | 15,980.00 | 16,030.00 | 15,100.00 | 15,130.00 | 6,993.47 | 3,704 |
| 2023-02-14 | 15,760.00 | 16,010.00 | 15,270.00 | 15,980.00 | 7,386.36 | 5,024 |
| 2023-02-13 | 16,210.00 | 16,360.00 | 15,720.00 | 15,900.00 | 7,349.38 | 3,274 |
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.