Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 15,900.00 | 16,110.00 | 15,420.00 | 16,020.00 | 7,404.85 | 12,148 |
| 2023-02-09 | 16,090.00 | 16,540.00 | 15,830.00 | 16,120.00 | 7,451.07 | 3,788 |
| 2023-02-08 | 15,120.00 | 16,430.00 | 14,940.00 | 15,980.00 | 7,386.36 | 18,082 |
| 2023-02-07 | 14,400.00 | 15,070.00 | 14,290.00 | 15,000.00 | 6,933.38 | 10,278 |
| 2023-02-06 | 14,690.00 | 14,860.00 | 14,270.00 | 14,620.00 | 6,757.73 | 4,726 |
| 2023-02-03 | 14,450.00 | 15,180.00 | 14,450.00 | 14,620.00 | 6,757.73 | 12,418 |
| 2023-02-02 | 14,540.00 | 14,850.00 | 14,210.00 | 14,400.00 | 6,656.04 | 4,274 |
| 2023-02-01 | 14,710.00 | 14,910.00 | 14,400.00 | 14,400.00 | 6,656.04 | 7,278 |
| 2023-01-31 | 15,160.00 | 15,940.00 | 14,710.00 | 14,710.00 | 6,799.33 | 19,966 |
| 2023-01-30 | 14,490.00 | 15,300.00 | 14,400.00 | 15,150.00 | 7,002.71 | 80,610 |
| 2023-01-27 | 14,930.00 | 14,930.00 | 14,000.00 | 14,320.00 | 6,619.06 | 90,198 |
| 2023-01-26 | 14,320.00 | 15,400.00 | 14,050.00 | 14,910.00 | 6,891.78 | 4,658 |
| 2023-01-25 | 13,810.00 | 14,400.00 | 13,700.00 | 14,340.00 | 6,628.31 | 3,982 |
| 2023-01-20 | 13,450.00 | 13,750.00 | 13,450.00 | 13,650.00 | 6,309.37 | 87,436 |
| 2023-01-19 | 14,100.00 | 14,350.00 | 13,550.00 | 13,550.00 | 6,263.15 | 227,372 |
| 2023-01-18 | 14,150.00 | 14,500.00 | 13,750.00 | 14,400.00 | 6,656.04 | 229,740 |
| 2023-01-17 | 13,950.00 | 14,550.00 | 13,700.00 | 14,050.00 | 6,494.26 | 374,876 |
| 2023-01-16 | 13,200.00 | 14,200.00 | 13,000.00 | 13,850.00 | 6,401.82 | 553,678 |
| 2023-01-13 | 13,100.00 | 13,250.00 | 12,900.00 | 13,100.00 | 6,055.15 | 61,776 |
| 2023-01-12 | 13,300.00 | 13,350.00 | 13,050.00 | 13,100.00 | 6,055.15 | 64,488 |
| 2023-01-11 | 13,500.00 | 13,500.00 | 13,200.00 | 13,250.00 | 6,124.48 | 102,294 |
| 2023-01-10 | 13,300.00 | 13,450.00 | 13,050.00 | 13,400.00 | 6,193.82 | 108,206 |
| 2023-01-09 | 13,100.00 | 13,300.00 | 13,000.00 | 13,200.00 | 6,101.37 | 90,672 |
| 2023-01-06 | 12,650.00 | 13,200.00 | 12,600.00 | 13,100.00 | 6,055.15 | 78,688 |
| 2023-01-05 | 12,600.00 | 12,800.00 | 12,450.00 | 12,650.00 | 5,847.15 | 64,950 |
| 2023-01-04 | 12,250.00 | 12,600.00 | 12,200.00 | 12,600.00 | 5,824.04 | 58,352 |
| 2023-01-03 | 12,600.00 | 13,000.00 | 12,300.00 | 12,400.00 | 5,731.59 | 113,872 |
| 2023-01-02 | 12,800.00 | 12,800.00 | 12,150.00 | 12,200.00 | 5,639.15 | 137,900 |
| 2022-12-29 | 13,250.00 | 13,250.00 | 12,600.00 | 12,850.00 | 5,939.59 | 121,432 |
| 2022-12-28 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 6,101.37 | 100,716 |
| 2022-12-27 | 13,400.00 | 13,650.00 | 13,200.00 | 13,550.00 | 6,179.95 | 138,968 |
| 2022-12-26 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 6,111.54 | 126,172 |
| 2022-12-23 | 13,650.00 | 14,950.00 | 13,250.00 | 13,300.00 | 6,065.93 | 996,632 |
| 2022-12-22 | 13,450.00 | 13,500.00 | 13,200.00 | 13,350.00 | 6,088.73 | 121,610 |
| 2022-12-21 | 13,850.00 | 14,050.00 | 13,250.00 | 13,400.00 | 6,111.54 | 236,360 |
| 2022-12-20 | 14,450.00 | 14,450.00 | 13,850.00 | 13,850.00 | 6,316.77 | 122,040 |
| 2022-12-19 | 14,050.00 | 14,350.00 | 14,000.00 | 14,350.00 | 6,544.82 | 78,740 |
| 2022-12-16 | 14,100.00 | 14,300.00 | 14,050.00 | 14,100.00 | 6,430.80 | 86,136 |
| 2022-12-15 | 13,850.00 | 14,500.00 | 13,650.00 | 14,400.00 | 6,567.62 | 251,140 |
| 2022-12-14 | 13,600.00 | 13,850.00 | 13,550.00 | 13,850.00 | 6,316.77 | 90,404 |
| 2022-12-13 | 13,700.00 | 13,850.00 | 13,550.00 | 13,550.00 | 6,179.95 | 98,132 |
| 2022-12-12 | 13,450.00 | 13,700.00 | 13,300.00 | 13,650.00 | 6,225.56 | 96,344 |
| 2022-12-09 | 13,600.00 | 13,650.00 | 13,350.00 | 13,400.00 | 6,111.54 | 88,100 |
| 2022-12-08 | 13,350.00 | 13,700.00 | 13,350.00 | 13,400.00 | 6,111.54 | 138,580 |
| 2022-12-07 | 13,650.00 | 13,700.00 | 13,300.00 | 13,400.00 | 6,111.54 | 130,012 |
| 2022-12-06 | 13,750.00 | 13,900.00 | 13,650.00 | 13,650.00 | 6,225.56 | 81,276 |
| 2022-12-05 | 14,200.00 | 14,200.00 | 13,800.00 | 13,950.00 | 6,362.38 | 93,790 |
| 2022-12-02 | 13,800.00 | 14,200.00 | 13,600.00 | 14,050.00 | 6,407.99 | 163,772 |
| 2022-12-01 | 13,900.00 | 13,950.00 | 13,600.00 | 13,750.00 | 6,271.17 | 155,102 |
| 2022-11-30 | 13,600.00 | 13,900.00 | 13,450.00 | 13,650.00 | 6,225.56 | 139,034 |
| 2022-11-29 | 13,650.00 | 13,900.00 | 13,450.00 | 13,650.00 | 6,225.56 | 183,040 |
| 2022-11-28 | 14,600.00 | 14,900.00 | 13,900.00 | 13,900.00 | 6,339.58 | 331,308 |
| 2022-11-25 | 15,100.00 | 16,850.00 | 14,700.00 | 14,750.00 | 6,727.25 | 1,888,486 |
| 2022-11-24 | 14,450.00 | 14,700.00 | 14,450.00 | 14,550.00 | 6,636.03 | 197,736 |
| 2022-11-23 | 14,700.00 | 14,750.00 | 14,300.00 | 14,500.00 | 6,613.23 | 140,594 |
| 2022-11-22 | 15,050.00 | 15,150.00 | 14,450.00 | 14,500.00 | 6,613.23 | 233,662 |
| 2022-11-21 | 16,300.00 | 16,350.00 | 15,000.00 | 15,200.00 | 6,932.49 | 344,728 |
| 2022-11-18 | 16,900.00 | 16,950.00 | 16,250.00 | 16,350.00 | 7,456.99 | 225,072 |
| 2022-11-17 | 17,250.00 | 17,250.00 | 16,800.00 | 16,800.00 | 7,662.23 | 136,732 |
| 2022-11-16 | 16,950.00 | 17,550.00 | 16,800.00 | 17,250.00 | 7,867.46 | 237,874 |
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.