Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 37,400.00 | 38,650.00 | 37,400.00 | 38,650.00 | 38,650.00 | 1,465 |
| 2026-10-16 | 38,000.00 | 38,650.00 | 37,250.00 | 38,650.00 | 38,650.00 | 3,260 |
| 2026-10-15 | 37,500.00 | 37,800.00 | 36,450.00 | 37,800.00 | 37,800.00 | 8,764 |
| 2026-10-14 | 37,850.00 | 37,850.00 | 37,150.00 | 37,800.00 | 37,800.00 | 3,404 |
| 2026-10-13 | 37,200.00 | 37,800.00 | 36,300.00 | 37,200.00 | 37,200.00 | 6,529 |
| 2026-10-12 | 38,150.00 | 38,300.00 | 36,800.00 | 37,200.00 | 37,200.00 | 9,243 |
| 2026-10-08 | 38,100.00 | 38,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | 2,381 |
| 2026-10-07 | 38,800.00 | 38,800.00 | 38,000.00 | 38,050.00 | 38,050.00 | 4,468 |
| 2026-10-06 | 38,700.00 | 39,050.00 | 38,200.00 | 38,950.00 | 38,950.00 | 6,130 |
| 2026-10-02 | 39,100.00 | 39,200.00 | 38,450.00 | 38,950.00 | 38,950.00 | 2,990 |
| 2026-10-01 | 38,500.00 | 39,400.00 | 37,950.00 | 39,400.00 | 39,400.00 | 4,750 |
| 2026-09-30 | 39,150.00 | 39,150.00 | 38,200.00 | 38,250.00 | 38,250.00 | 2,240 |
| 2026-09-29 | 39,400.00 | 39,400.00 | 38,550.00 | 39,150.00 | 39,150.00 | 2,336 |
| 2026-09-28 | 39,250.00 | 39,750.00 | 39,000.00 | 39,550.00 | 39,550.00 | 6,950 |
| 2026-09-23 | 39,150.00 | 39,300.00 | 38,450.00 | 39,300.00 | 39,300.00 | 5,481 |
| 2026-09-22 | 39,000.00 | 39,200.00 | 38,500.00 | 39,150.00 | 39,150.00 | 3,145 |
| 2026-09-21 | 38,700.00 | 38,900.00 | 38,250.00 | 38,550.00 | 38,550.00 | 3,555 |
| 2026-09-18 | 39,000.00 | 39,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | 3,942 |
| 2026-09-17 | 39,150.00 | 39,150.00 | 38,500.00 | 39,150.00 | 39,150.00 | 4,682 |
| 2026-09-16 | 39,500.00 | 39,500.00 | 38,550.00 | 38,550.00 | 38,550.00 | 3,580 |
| 2026-09-15 | 39,000.00 | 39,300.00 | 38,800.00 | 39,300.00 | 39,300.00 | 1,509 |
| 2026-09-14 | 39,400.00 | 39,400.00 | 38,750.00 | 39,000.00 | 39,000.00 | 2,449 |
| 2026-09-11 | 38,900.00 | 39,700.00 | 38,850.00 | 39,050.00 | 39,050.00 | 1,395 |
| 2026-09-10 | 39,400.00 | 39,950.00 | 38,450.00 | 39,200.00 | 39,200.00 | 8,711 |
| 2026-09-09 | 39,800.00 | 40,500.00 | 39,200.00 | 39,400.00 | 39,400.00 | 7,393 |
| 2026-09-08 | 40,350.00 | 40,550.00 | 39,800.00 | 39,800.00 | 39,800.00 | 2,406 |
| 2026-09-07 | 40,000.00 | 40,450.00 | 39,850.00 | 40,200.00 | 40,200.00 | 5,372 |
| 2026-09-04 | 40,150.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,813 |
| 2026-09-03 | 40,150.00 | 40,650.00 | 39,900.00 | 40,100.00 | 40,100.00 | 5,684 |
| 2026-09-02 | 40,850.00 | 40,850.00 | 40,100.00 | 40,150.00 | 40,150.00 | 4,303 |
| 2026-09-01 | 40,650.00 | 41,300.00 | 40,650.00 | 41,050.00 | 41,050.00 | 3,694 |
| 2026-08-31 | 41,000.00 | 41,500.00 | 40,450.00 | 40,650.00 | 40,650.00 | 5,057 |
| 2026-08-28 | 40,850.00 | 41,400.00 | 40,750.00 | 41,100.00 | 41,100.00 | 1,484 |
| 2026-08-27 | 40,800.00 | 41,350.00 | 40,550.00 | 41,200.00 | 41,200.00 | 3,401 |
| 2026-08-26 | 40,700.00 | 41,900.00 | 40,300.00 | 41,350.00 | 41,350.00 | 7,550 |
| 2026-08-25 | 40,800.00 | 41,100.00 | 40,200.00 | 40,750.00 | 40,750.00 | 4,439 |
| 2026-08-24 | 40,600.00 | 41,200.00 | 40,300.00 | 41,200.00 | 41,200.00 | 4,653 |
| 2026-08-21 | 40,950.00 | 40,950.00 | 40,100.00 | 40,700.00 | 40,700.00 | 6,100 |
| 2026-08-20 | 41,350.00 | 41,350.00 | 40,100.00 | 40,950.00 | 40,950.00 | 11,168 |
| 2026-08-19 | 41,100.00 | 41,400.00 | 40,200.00 | 40,950.00 | 40,950.00 | 9,003 |
| 2026-08-18 | 43,150.00 | 43,150.00 | 40,950.00 | 41,300.00 | 41,300.00 | 8,049 |
| 2026-08-14 | 41,850.00 | 43,300.00 | 41,850.00 | 43,150.00 | 43,150.00 | 7,742 |
| 2026-08-13 | 41,950.00 | 42,250.00 | 41,400.00 | 41,950.00 | 41,950.00 | 7,499 |
| 2026-08-12 | 40,750.00 | 42,250.00 | 40,750.00 | 41,850.00 | 41,850.00 | 16,429 |
| 2026-08-11 | 40,850.00 | 41,300.00 | 40,700.00 | 41,000.00 | 41,000.00 | 12,015 |
| 2026-08-10 | 40,850.00 | 41,500.00 | 40,850.00 | 41,200.00 | 41,200.00 | 4,999 |
| 2026-08-07 | 40,950.00 | 41,300.00 | 40,650.00 | 41,100.00 | 41,100.00 | 12,078 |
| 2026-08-06 | 41,200.00 | 41,250.00 | 40,550.00 | 40,900.00 | 40,900.00 | 15,933 |
| 2026-08-05 | 40,050.00 | 41,350.00 | 40,050.00 | 40,800.00 | 40,800.00 | 13,795 |
| 2026-08-04 | 39,900.00 | 40,900.00 | 39,500.00 | 39,900.00 | 39,900.00 | 14,606 |
| 2026-08-03 | 41,300.00 | 41,300.00 | 39,900.00 | 39,900.00 | 39,900.00 | 8,175 |
| 2026-07-31 | 39,800.00 | 41,200.00 | 39,100.00 | 41,200.00 | 41,200.00 | 13,314 |
| 2026-07-30 | 37,000.00 | 40,300.00 | 37,000.00 | 39,700.00 | 39,700.00 | 19,004 |
| 2026-07-29 | 40,200.00 | 40,950.00 | 37,650.00 | 38,800.00 | 38,800.00 | 29,052 |
| 2026-07-28 | 41,800.00 | 41,850.00 | 39,900.00 | 40,500.00 | 40,500.00 | 10,501 |
| 2026-07-27 | 41,100.00 | 41,750.00 | 40,550.00 | 41,400.00 | 41,400.00 | 10,182 |
| 2026-07-24 | 41,250.00 | 41,400.00 | 40,350.00 | 40,750.00 | 40,750.00 | 10,688 |
| 2026-07-23 | 40,800.00 | 41,600.00 | 40,750.00 | 41,450.00 | 41,450.00 | 5,085 |
| 2026-07-22 | 41,200.00 | 41,700.00 | 40,750.00 | 41,050.00 | 41,050.00 | 3,130 |
| 2026-07-21 | 40,500.00 | 41,350.00 | 39,300.00 | 41,150.00 | 41,150.00 | 10,438 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,500.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.