Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 37,400.00 | 37,700.00 | 37,200.00 | 37,400.00 | 35,218.84 | 7,752 |
| 2024-07-24 | 37,800.00 | 37,950.00 | 37,600.00 | 37,700.00 | 35,501.34 | 6,170 |
| 2024-07-23 | 37,950.00 | 38,300.00 | 37,650.00 | 37,750.00 | 35,548.43 | 4,939 |
| 2024-07-22 | 38,300.00 | 38,300.00 | 37,600.00 | 37,950.00 | 35,736.76 | 4,661 |
| 2024-07-19 | 37,750.00 | 38,050.00 | 37,600.00 | 38,050.00 | 35,830.93 | 2,600 |
| 2024-07-18 | 37,850.00 | 38,000.00 | 37,450.00 | 37,750.00 | 35,548.43 | 9,296 |
| 2024-07-17 | 38,500.00 | 38,500.00 | 37,750.00 | 37,850.00 | 35,642.60 | 5,178 |
| 2024-07-16 | 38,500.00 | 38,500.00 | 37,950.00 | 38,000.00 | 35,783.85 | 6,332 |
| 2024-07-15 | 37,900.00 | 38,650.00 | 37,600.00 | 38,200.00 | 35,972.19 | 11,358 |
| 2024-07-12 | 37,800.00 | 37,800.00 | 37,500.00 | 37,800.00 | 35,595.51 | 8,112 |
| 2024-07-11 | 37,550.00 | 37,750.00 | 37,500.00 | 37,650.00 | 35,454.26 | 6,068 |
| 2024-07-10 | 37,850.00 | 37,850.00 | 37,550.00 | 37,600.00 | 35,407.18 | 6,155 |
| 2024-07-09 | 37,550.00 | 37,850.00 | 37,400.00 | 37,850.00 | 35,642.60 | 5,663 |
| 2024-07-08 | 37,900.00 | 37,900.00 | 37,300.00 | 37,500.00 | 35,313.01 | 7,096 |
| 2024-07-05 | 38,050.00 | 38,100.00 | 37,550.00 | 37,600.00 | 35,407.18 | 9,700 |
| 2024-07-04 | 37,350.00 | 37,750.00 | 37,250.00 | 37,750.00 | 35,548.43 | 5,279 |
| 2024-07-03 | 37,550.00 | 38,000.00 | 37,300.00 | 37,400.00 | 35,218.84 | 8,056 |
| 2024-07-02 | 37,850.00 | 38,050.00 | 37,400.00 | 37,800.00 | 35,595.51 | 9,582 |
| 2024-07-01 | 38,000.00 | 38,000.00 | 37,700.00 | 37,850.00 | 35,642.60 | 9,685 |
| 2024-06-28 | 37,850.00 | 37,900.00 | 37,350.00 | 37,900.00 | 35,689.68 | 12,556 |
| 2024-06-27 | 38,100.00 | 38,100.00 | 37,100.00 | 37,600.00 | 35,407.18 | 12,118 |
| 2024-06-26 | 37,600.00 | 37,950.00 | 37,500.00 | 37,900.00 | 35,689.68 | 9,355 |
| 2024-06-25 | 37,750.00 | 37,850.00 | 37,500.00 | 37,750.00 | 35,548.43 | 2,679 |
| 2024-06-24 | 38,300.00 | 38,300.00 | 37,500.00 | 37,750.00 | 35,548.43 | 6,731 |
| 2024-06-21 | 38,200.00 | 38,350.00 | 37,600.00 | 38,050.00 | 35,830.93 | 9,530 |
| 2024-06-20 | 37,500.00 | 38,500.00 | 37,350.00 | 38,200.00 | 35,972.19 | 12,053 |
| 2024-06-19 | 38,200.00 | 38,300.00 | 37,500.00 | 37,500.00 | 35,313.01 | 11,921 |
| 2024-06-18 | 37,750.00 | 38,200.00 | 37,600.00 | 38,200.00 | 35,972.19 | 13,343 |
| 2024-06-17 | 37,650.00 | 37,850.00 | 36,900.00 | 37,600.00 | 35,407.18 | 11,651 |
| 2024-06-14 | 37,100.00 | 37,650.00 | 36,550.00 | 37,650.00 | 35,454.26 | 21,852 |
| 2024-06-13 | 37,100.00 | 37,150.00 | 36,800.00 | 37,000.00 | 34,842.17 | 6,567 |
| 2024-06-12 | 37,050.00 | 37,350.00 | 36,700.00 | 37,150.00 | 34,983.42 | 16,011 |
| 2024-06-11 | 37,700.00 | 38,000.00 | 36,900.00 | 37,300.00 | 35,124.67 | 13,938 |
| 2024-06-10 | 38,800.00 | 38,800.00 | 37,550.00 | 37,700.00 | 35,501.34 | 7,791 |
| 2024-06-07 | 38,800.00 | 38,800.00 | 38,300.00 | 38,700.00 | 36,443.03 | 4,576 |
| 2024-06-05 | 38,100.00 | 38,900.00 | 38,050.00 | 38,850.00 | 36,584.28 | 7,697 |
| 2024-06-04 | 38,600.00 | 38,900.00 | 37,750.00 | 38,100.00 | 35,878.02 | 7,605 |
| 2024-06-03 | 37,950.00 | 38,900.00 | 37,800.00 | 38,500.00 | 36,254.69 | 7,159 |
| 2024-05-31 | 37,850.00 | 38,000.00 | 37,400.00 | 37,800.00 | 35,595.51 | 7,086 |
| 2024-05-30 | 37,700.00 | 38,000.00 | 37,050.00 | 37,650.00 | 35,454.26 | 5,532 |
| 2024-05-29 | 38,050.00 | 38,400.00 | 37,350.00 | 37,700.00 | 35,501.34 | 5,093 |
| 2024-05-28 | 37,400.00 | 38,350.00 | 37,300.00 | 38,050.00 | 35,830.93 | 6,773 |
| 2024-05-27 | 37,400.00 | 37,750.00 | 37,100.00 | 37,350.00 | 35,171.76 | 6,763 |
| 2024-05-24 | 37,150.00 | 37,400.00 | 36,800.00 | 37,400.00 | 35,218.84 | 5,342 |
| 2024-05-23 | 37,500.00 | 37,500.00 | 37,050.00 | 37,450.00 | 35,265.92 | 5,342 |
| 2024-05-22 | 37,600.00 | 37,700.00 | 36,900.00 | 37,500.00 | 35,313.01 | 5,762 |
| 2024-05-21 | 37,500.00 | 37,800.00 | 37,300.00 | 37,700.00 | 35,501.34 | 6,845 |
| 2024-05-20 | 38,050.00 | 38,350.00 | 37,400.00 | 37,800.00 | 35,595.51 | 6,022 |
| 2024-05-17 | 37,650.00 | 38,250.00 | 37,500.00 | 38,250.00 | 36,019.27 | 11,456 |
| 2024-05-16 | 37,950.00 | 38,000.00 | 37,500.00 | 37,600.00 | 35,407.18 | 5,190 |
| 2024-05-14 | 37,650.00 | 38,000.00 | 37,150.00 | 37,750.00 | 35,548.43 | 5,716 |
| 2024-05-13 | 37,900.00 | 38,500.00 | 37,450.00 | 37,650.00 | 35,454.26 | 16,537 |
| 2024-05-10 | 37,750.00 | 38,050.00 | 37,450.00 | 38,000.00 | 35,783.85 | 4,532 |
| 2024-05-09 | 37,400.00 | 38,150.00 | 37,400.00 | 37,700.00 | 35,501.34 | 7,274 |
| 2024-05-08 | 37,100.00 | 37,450.00 | 36,850.00 | 37,400.00 | 35,218.84 | 6,538 |
| 2024-05-07 | 37,200.00 | 37,200.00 | 36,450.00 | 36,850.00 | 34,700.92 | 6,260 |
| 2024-05-03 | 36,800.00 | 37,200.00 | 36,600.00 | 36,800.00 | 34,653.83 | 6,714 |
| 2024-05-02 | 36,800.00 | 37,200.00 | 36,550.00 | 37,200.00 | 35,030.50 | 4,392 |
| 2024-04-30 | 36,500.00 | 37,250.00 | 36,300.00 | 36,950.00 | 34,795.08 | 11,017 |
| 2024-04-29 | 36,400.00 | 36,650.00 | 35,950.00 | 36,500.00 | 34,371.33 | 11,673 |
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.