Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,500.00 | 7,560.00 | 7,340.00 | 7,400.00 | 3,612.94 | 83,264 |
| 2025-04-25 | 7,630.00 | 7,700.00 | 7,250.00 | 7,500.00 | 3,661.76 | 97,746 |
| 2025-04-24 | 7,360.00 | 7,680.00 | 7,220.00 | 7,630.00 | 3,725.24 | 150,920 |
| 2025-04-23 | 7,410.00 | 7,480.00 | 7,270.00 | 7,360.00 | 3,593.41 | 67,136 |
| 2025-04-22 | 7,470.00 | 7,480.00 | 7,260.00 | 7,410.00 | 3,617.82 | 77,736 |
| 2025-04-21 | 7,540.00 | 7,570.00 | 7,380.00 | 7,480.00 | 3,652.00 | 107,048 |
| 2025-04-18 | 7,610.00 | 7,610.00 | 7,340.00 | 7,540.00 | 3,681.29 | 127,754 |
| 2025-04-17 | 7,310.00 | 7,510.00 | 7,250.00 | 7,500.00 | 3,661.76 | 102,794 |
| 2025-04-16 | 7,540.00 | 7,700.00 | 7,270.00 | 7,340.00 | 3,583.65 | 126,232 |
| 2025-04-15 | 7,550.00 | 7,550.00 | 7,320.00 | 7,540.00 | 3,681.29 | 129,340 |
| 2025-04-14 | 7,350.00 | 7,640.00 | 7,280.00 | 7,550.00 | 3,686.18 | 308,206 |
| 2025-04-11 | 7,230.00 | 7,400.00 | 7,100.00 | 7,250.00 | 3,539.71 | 168,678 |
| 2025-04-10 | 6,840.00 | 7,260.00 | 6,610.00 | 7,250.00 | 3,539.71 | 262,034 |
| 2025-04-09 | 6,850.00 | 7,080.00 | 6,640.00 | 6,730.00 | 3,285.82 | 162,240 |
| 2025-04-08 | 6,850.00 | 7,130.00 | 6,850.00 | 7,040.00 | 3,437.18 | 207,014 |
| 2025-04-07 | 7,120.00 | 7,190.00 | 6,410.00 | 6,820.00 | 3,329.76 | 369,462 |
| 2025-04-04 | 7,290.00 | 7,420.00 | 7,030.00 | 7,400.00 | 3,612.94 | 446,134 |
| 2025-04-03 | 7,470.00 | 8,050.00 | 7,240.00 | 7,390.00 | 3,608.06 | 1,384,532 |
| 2025-04-02 | 7,200.00 | 8,100.00 | 7,100.00 | 7,540.00 | 3,681.29 | 8,637,296 |
| 2025-04-01 | 7,030.00 | 7,070.00 | 6,890.00 | 6,980.00 | 3,407.88 | 94,224 |
| 2025-03-31 | 6,980.00 | 7,450.00 | 6,860.00 | 6,860.00 | 3,349.29 | 401,160 |
| 2025-03-28 | 6,950.00 | 7,220.00 | 6,810.00 | 6,980.00 | 3,407.88 | 241,900 |
| 2025-03-27 | 6,690.00 | 6,940.00 | 6,640.00 | 6,850.00 | 3,344.41 | 59,066 |
| 2025-03-26 | 6,640.00 | 7,050.00 | 6,620.00 | 6,740.00 | 3,290.71 | 62,390 |
| 2025-03-25 | 6,720.00 | 6,820.00 | 6,560.00 | 6,670.00 | 3,256.53 | 61,244 |
| 2025-03-24 | 6,800.00 | 6,970.00 | 6,730.00 | 6,780.00 | 3,310.24 | 34,084 |
| 2025-03-21 | 6,960.00 | 7,050.00 | 6,790.00 | 6,820.00 | 3,329.76 | 70,296 |
| 2025-03-20 | 6,920.00 | 7,100.00 | 6,910.00 | 6,980.00 | 3,407.88 | 102,508 |
| 2025-03-19 | 6,870.00 | 7,760.00 | 6,870.00 | 6,920.00 | 3,378.59 | 857,886 |
| 2025-03-18 | 6,920.00 | 6,920.00 | 6,790.00 | 6,880.00 | 3,359.06 | 51,140 |
| 2025-03-17 | 6,790.00 | 6,910.00 | 6,740.00 | 6,880.00 | 3,359.06 | 66,960 |
| 2025-03-14 | 6,630.00 | 6,760.00 | 6,630.00 | 6,750.00 | 3,295.59 | 32,874 |
| 2025-03-13 | 6,800.00 | 6,830.00 | 6,630.00 | 6,630.00 | 3,237.00 | 76,756 |
| 2025-03-12 | 6,710.00 | 6,850.00 | 6,710.00 | 6,720.00 | 3,280.94 | 49,664 |
| 2025-03-11 | 6,500.00 | 6,760.00 | 6,310.00 | 6,750.00 | 3,295.59 | 57,778 |
| 2025-03-10 | 6,670.00 | 6,760.00 | 6,610.00 | 6,660.00 | 3,251.65 | 106,434 |
| 2025-03-07 | 6,860.00 | 6,950.00 | 6,700.00 | 6,750.00 | 3,295.59 | 249,906 |
| 2025-03-06 | 6,610.00 | 8,220.00 | 6,530.00 | 6,860.00 | 3,349.29 | 5,098,802 |
| 2025-03-05 | 6,520.00 | 6,630.00 | 6,500.00 | 6,610.00 | 3,227.24 | 28,668 |
| 2025-03-04 | 6,610.00 | 6,730.00 | 6,490.00 | 6,520.00 | 3,183.29 | 54,050 |
| 2025-02-28 | 6,790.00 | 6,950.00 | 6,630.00 | 6,700.00 | 3,271.18 | 64,856 |
| 2025-02-27 | 6,970.00 | 7,050.00 | 6,810.00 | 6,820.00 | 3,329.76 | 46,210 |
| 2025-02-26 | 6,930.00 | 7,020.00 | 6,750.00 | 6,880.00 | 3,359.06 | 61,318 |
| 2025-02-25 | 6,840.00 | 7,180.00 | 6,730.00 | 6,930.00 | 3,383.47 | 90,388 |
| 2025-02-24 | 6,800.00 | 7,010.00 | 6,710.00 | 6,790.00 | 3,315.12 | 74,042 |
| 2025-02-21 | 6,650.00 | 7,150.00 | 6,650.00 | 6,910.00 | 3,373.71 | 130,060 |
| 2025-02-20 | 6,950.00 | 7,080.00 | 6,790.00 | 6,790.00 | 3,315.12 | 139,150 |
| 2025-02-19 | 7,220.00 | 7,250.00 | 6,940.00 | 6,950.00 | 3,393.24 | 262,844 |
| 2025-02-18 | 6,590.00 | 8,170.00 | 6,590.00 | 7,180.00 | 3,505.53 | 5,051,210 |
| 2025-02-17 | 6,650.00 | 6,690.00 | 6,400.00 | 6,580.00 | 3,212.59 | 39,942 |
| 2025-02-14 | 6,620.00 | 6,710.00 | 6,490.00 | 6,650.00 | 3,246.76 | 83,784 |
| 2025-02-13 | 6,800.00 | 6,810.00 | 6,510.00 | 6,660.00 | 3,251.65 | 135,138 |
| 2025-02-12 | 6,180.00 | 7,340.00 | 6,150.00 | 6,800.00 | 3,320.00 | 1,715,134 |
| 2025-02-11 | 6,060.00 | 6,150.00 | 6,060.00 | 6,140.00 | 2,997.76 | 11,078 |
| 2025-02-10 | 6,100.00 | 6,150.00 | 6,000.00 | 6,120.00 | 2,988.00 | 15,194 |
| 2025-02-07 | 5,900.00 | 6,150.00 | 5,900.00 | 6,050.00 | 2,953.82 | 32,074 |
| 2025-02-06 | 6,110.00 | 6,110.00 | 5,920.00 | 5,990.00 | 2,924.53 | 12,960 |
| 2025-02-05 | 5,880.00 | 6,120.00 | 5,880.00 | 6,020.00 | 2,939.18 | 21,360 |
| 2025-02-04 | 5,730.00 | 5,880.00 | 5,560.00 | 5,880.00 | 2,870.82 | 13,558 |
| 2025-02-03 | 5,600.00 | 5,740.00 | 5,390.00 | 5,730.00 | 2,797.59 | 31,994 |
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.