Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,180.00 | 6,270.00 | 6,130.00 | 6,180.00 | 2,924.30 | 11,492 |
| 2024-10-29 | 6,350.00 | 6,390.00 | 6,100.00 | 6,180.00 | 2,924.30 | 67,014 |
| 2024-10-28 | 6,460.00 | 6,500.00 | 6,310.00 | 6,370.00 | 3,014.20 | 26,596 |
| 2024-10-25 | 6,380.00 | 6,560.00 | 6,350.00 | 6,460.00 | 3,056.79 | 15,640 |
| 2024-10-24 | 6,480.00 | 6,550.00 | 6,400.00 | 6,410.00 | 3,033.13 | 13,110 |
| 2024-10-23 | 6,500.00 | 6,590.00 | 6,410.00 | 6,530.00 | 3,089.91 | 18,628 |
| 2024-10-22 | 6,750.00 | 6,760.00 | 6,530.00 | 6,530.00 | 3,089.91 | 33,446 |
| 2024-10-21 | 6,780.00 | 6,830.00 | 6,680.00 | 6,720.00 | 3,179.82 | 13,470 |
| 2024-10-18 | 6,700.00 | 6,840.00 | 6,520.00 | 6,790.00 | 3,212.94 | 62,064 |
| 2024-10-17 | 6,740.00 | 6,820.00 | 6,650.00 | 6,760.00 | 3,198.74 | 16,936 |
| 2024-10-16 | 6,710.00 | 6,850.00 | 6,630.00 | 6,730.00 | 3,184.55 | 52,458 |
| 2024-10-15 | 6,910.00 | 7,100.00 | 6,700.00 | 6,700.00 | 3,170.35 | 233,312 |
| 2024-10-14 | 6,810.00 | 8,280.00 | 6,740.00 | 6,980.00 | 3,302.84 | 2,775,658 |
| 2024-10-11 | 6,870.00 | 6,900.00 | 6,770.00 | 6,770.00 | 3,203.48 | 4,468 |
| 2024-10-10 | 6,880.00 | 7,000.00 | 6,740.00 | 6,860.00 | 3,246.06 | 16,512 |
| 2024-10-08 | 6,800.00 | 6,910.00 | 6,720.00 | 6,890.00 | 3,260.26 | 6,366 |
| 2024-10-07 | 6,780.00 | 6,920.00 | 6,770.00 | 6,880.00 | 3,255.53 | 12,556 |
| 2024-10-04 | 6,770.00 | 6,820.00 | 6,700.00 | 6,780.00 | 3,208.21 | 6,514 |
| 2024-10-02 | 6,830.00 | 6,830.00 | 6,600.00 | 6,780.00 | 3,208.21 | 20,216 |
| 2024-09-30 | 7,170.00 | 7,200.00 | 6,840.00 | 6,840.00 | 3,236.60 | 44,356 |
| 2024-09-27 | 7,120.00 | 7,430.00 | 7,100.00 | 7,230.00 | 3,421.14 | 34,364 |
| 2024-09-26 | 7,110.00 | 7,180.00 | 7,070.00 | 7,120.00 | 3,369.09 | 9,608 |
| 2024-09-25 | 7,040.00 | 7,170.00 | 7,000.00 | 7,150.00 | 3,383.29 | 12,394 |
| 2024-09-24 | 7,140.00 | 7,200.00 | 7,040.00 | 7,110.00 | 3,364.36 | 14,706 |
| 2024-09-23 | 6,980.00 | 7,150.00 | 6,950.00 | 7,100.00 | 3,359.63 | 28,788 |
| 2024-09-20 | 6,910.00 | 7,030.00 | 6,860.00 | 7,000.00 | 3,312.31 | 30,376 |
| 2024-09-19 | 6,830.00 | 7,000.00 | 6,760.00 | 6,880.00 | 3,255.53 | 15,914 |
| 2024-09-13 | 6,940.00 | 6,990.00 | 6,720.00 | 6,830.00 | 3,231.87 | 13,570 |
| 2024-09-12 | 6,800.00 | 6,970.00 | 6,790.00 | 6,840.00 | 3,236.60 | 30,316 |
| 2024-09-11 | 6,710.00 | 6,930.00 | 6,710.00 | 6,830.00 | 3,231.87 | 13,928 |
| 2024-09-10 | 6,910.00 | 7,000.00 | 6,720.00 | 6,770.00 | 3,203.48 | 25,232 |
| 2024-09-09 | 6,500.00 | 6,980.00 | 6,500.00 | 6,980.00 | 3,302.84 | 34,076 |
| 2024-09-06 | 6,900.00 | 6,940.00 | 6,650.00 | 6,690.00 | 3,165.62 | 38,112 |
| 2024-09-05 | 7,220.00 | 7,220.00 | 6,900.00 | 6,940.00 | 3,283.92 | 44,696 |
| 2024-09-04 | 7,190.00 | 7,300.00 | 6,810.00 | 7,210.00 | 3,411.68 | 95,894 |
| 2024-09-03 | 7,470.00 | 7,550.00 | 7,310.00 | 7,400.00 | 3,501.58 | 65,156 |
| 2024-09-02 | 7,530.00 | 7,610.00 | 7,360.00 | 7,460.00 | 3,529.97 | 46,640 |
| 2024-08-30 | 7,420.00 | 7,600.00 | 7,360.00 | 7,520.00 | 3,558.37 | 80,588 |
| 2024-08-29 | 7,230.00 | 7,540.00 | 7,170.00 | 7,420.00 | 3,511.05 | 145,812 |
| 2024-08-28 | 7,260.00 | 7,820.00 | 7,200.00 | 7,250.00 | 3,430.61 | 162,052 |
| 2024-08-27 | 7,110.00 | 7,260.00 | 7,030.00 | 7,260.00 | 3,435.34 | 44,340 |
| 2024-08-26 | 7,160.00 | 7,240.00 | 7,120.00 | 7,190.00 | 3,402.21 | 38,224 |
| 2024-08-23 | 7,090.00 | 7,240.00 | 7,090.00 | 7,160.00 | 3,388.02 | 21,010 |
| 2024-08-22 | 7,160.00 | 7,280.00 | 7,070.00 | 7,210.00 | 3,411.68 | 29,152 |
| 2024-08-21 | 7,140.00 | 7,260.00 | 7,070.00 | 7,210.00 | 3,411.68 | 23,604 |
| 2024-08-20 | 7,010.00 | 7,230.00 | 6,970.00 | 7,130.00 | 3,373.82 | 27,998 |
| 2024-08-19 | 7,190.00 | 7,200.00 | 7,000.00 | 7,000.00 | 3,312.31 | 37,602 |
| 2024-08-16 | 7,100.00 | 7,270.00 | 7,100.00 | 7,180.00 | 3,397.48 | 18,316 |
| 2024-08-14 | 7,110.00 | 7,210.00 | 7,060.00 | 7,170.00 | 3,392.75 | 15,460 |
| 2024-08-13 | 7,150.00 | 7,230.00 | 6,960.00 | 7,140.00 | 3,378.55 | 25,726 |
| 2024-08-12 | 7,010.00 | 7,280.00 | 7,010.00 | 7,220.00 | 3,416.41 | 24,496 |
| 2024-08-09 | 6,960.00 | 7,180.00 | 6,960.00 | 7,090.00 | 3,354.90 | 20,698 |
| 2024-08-08 | 6,860.00 | 7,030.00 | 6,730.00 | 6,990.00 | 3,307.58 | 28,014 |
| 2024-08-07 | 6,610.00 | 7,040.00 | 6,610.00 | 6,960.00 | 3,293.38 | 41,554 |
| 2024-08-06 | 6,180.00 | 6,860.00 | 6,180.00 | 6,610.00 | 3,127.77 | 73,278 |
| 2024-08-05 | 7,400.00 | 7,570.00 | 6,070.00 | 6,440.00 | 3,047.32 | 176,244 |
| 2024-08-02 | 7,750.00 | 7,760.00 | 7,440.00 | 7,600.00 | 3,596.22 | 39,486 |
| 2024-08-01 | 7,690.00 | 7,850.00 | 7,680.00 | 7,760.00 | 3,671.93 | 27,646 |
| 2024-07-31 | 7,660.00 | 7,840.00 | 7,590.00 | 7,690.00 | 3,638.81 | 53,206 |
| 2024-07-30 | 7,510.00 | 7,800.00 | 7,460.00 | 7,740.00 | 3,662.47 | 53,034 |
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.