Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36,800.00 | 36,800.00 | 36,100.00 | 36,200.00 | 34,088.82 | 8,565 |
| 2024-04-25 | 36,500.00 | 37,450.00 | 36,200.00 | 37,000.00 | 34,842.17 | 3,488 |
| 2024-04-24 | 37,500.00 | 37,500.00 | 36,300.00 | 36,500.00 | 34,371.33 | 11,495 |
| 2024-04-23 | 37,100.00 | 37,700.00 | 37,000.00 | 37,100.00 | 34,936.34 | 5,129 |
| 2024-04-22 | 36,950.00 | 37,800.00 | 36,500.00 | 37,100.00 | 34,936.34 | 8,075 |
| 2024-04-19 | 36,350.00 | 36,600.00 | 35,650.00 | 36,450.00 | 34,324.24 | 6,288 |
| 2024-04-18 | 35,400.00 | 36,650.00 | 35,400.00 | 36,450.00 | 34,324.24 | 10,415 |
| 2024-04-17 | 36,400.00 | 36,400.00 | 35,550.00 | 35,650.00 | 33,570.90 | 15,696 |
| 2024-04-16 | 36,800.00 | 36,800.00 | 35,700.00 | 36,000.00 | 33,900.49 | 22,377 |
| 2024-04-15 | 36,400.00 | 36,750.00 | 36,150.00 | 36,750.00 | 34,606.75 | 15,945 |
| 2024-04-12 | 37,450.00 | 38,000.00 | 36,300.00 | 36,600.00 | 34,465.50 | 22,485 |
| 2024-04-11 | 37,700.00 | 37,850.00 | 37,350.00 | 37,400.00 | 35,218.84 | 7,903 |
| 2024-04-09 | 38,750.00 | 38,750.00 | 37,750.00 | 38,300.00 | 36,066.35 | 15,586 |
| 2024-04-08 | 38,650.00 | 39,000.00 | 38,150.00 | 38,500.00 | 36,254.69 | 6,079 |
| 2024-04-05 | 38,000.00 | 39,000.00 | 37,800.00 | 38,650.00 | 36,395.94 | 18,492 |
| 2024-04-04 | 38,800.00 | 39,600.00 | 38,100.00 | 38,450.00 | 36,207.61 | 27,709 |
| 2024-04-03 | 39,800.00 | 39,800.00 | 38,700.00 | 39,200.00 | 36,913.87 | 21,266 |
| 2024-04-02 | 39,650.00 | 40,000.00 | 38,800.00 | 39,300.00 | 37,008.03 | 27,724 |
| 2024-04-01 | 39,700.00 | 40,400.00 | 39,400.00 | 39,600.00 | 37,290.54 | 13,423 |
| 2024-03-29 | 40,650.00 | 40,650.00 | 39,800.00 | 40,150.00 | 37,808.46 | 16,099 |
| 2024-03-28 | 41,100.00 | 41,700.00 | 40,050.00 | 40,650.00 | 38,279.30 | 24,796 |
| 2024-03-27 | 41,750.00 | 42,000.00 | 40,550.00 | 41,350.00 | 38,938.48 | 20,634 |
| 2024-03-26 | 42,250.00 | 42,700.00 | 41,950.00 | 42,000.00 | 39,550.57 | 10,187 |
| 2024-03-25 | 42,600.00 | 42,650.00 | 41,900.00 | 42,200.00 | 39,738.91 | 16,497 |
| 2024-03-22 | 41,250.00 | 43,250.00 | 41,150.00 | 42,700.00 | 40,209.75 | 46,088 |
| 2024-03-21 | 41,000.00 | 41,450.00 | 40,300.00 | 40,800.00 | 38,420.55 | 30,225 |
| 2024-03-20 | 40,100.00 | 41,500.00 | 40,000.00 | 41,250.00 | 38,844.31 | 47,135 |
| 2024-03-19 | 39,000.00 | 40,800.00 | 38,350.00 | 39,850.00 | 37,525.96 | 58,826 |
| 2024-03-18 | 37,800.00 | 38,800.00 | 37,800.00 | 38,300.00 | 36,066.35 | 28,438 |
| 2024-03-15 | 37,250.00 | 38,500.00 | 37,050.00 | 37,300.00 | 35,124.67 | 66,114 |
| 2024-03-14 | 37,250.00 | 37,750.00 | 36,850.00 | 37,600.00 | 35,407.18 | 12,376 |
| 2024-03-13 | 36,900.00 | 37,100.00 | 36,800.00 | 37,100.00 | 34,936.34 | 11,965 |
| 2024-03-12 | 37,100.00 | 37,150.00 | 36,050.00 | 36,850.00 | 34,700.92 | 21,373 |
| 2024-03-11 | 37,650.00 | 37,750.00 | 36,650.00 | 36,750.00 | 34,606.75 | 18,143 |
| 2024-03-08 | 37,850.00 | 38,450.00 | 37,300.00 | 37,650.00 | 35,454.26 | 33,616 |
| 2024-03-07 | 38,850.00 | 39,350.00 | 37,450.00 | 38,200.00 | 35,972.19 | 30,841 |
| 2024-03-06 | 39,200.00 | 39,200.00 | 38,300.00 | 38,850.00 | 36,584.28 | 11,577 |
| 2024-03-05 | 40,400.00 | 40,400.00 | 38,700.00 | 38,850.00 | 36,584.28 | 24,096 |
| 2024-03-04 | 38,850.00 | 40,550.00 | 38,500.00 | 40,400.00 | 38,043.88 | 40,610 |
| 2024-02-29 | 38,950.00 | 39,100.00 | 37,950.00 | 38,450.00 | 36,207.61 | 7,677 |
| 2024-02-28 | 37,400.00 | 39,200.00 | 37,250.00 | 38,600.00 | 36,348.86 | 24,156 |
| 2024-02-27 | 38,050.00 | 38,900.00 | 37,000.00 | 37,600.00 | 35,407.18 | 34,591 |
| 2024-02-26 | 39,050.00 | 39,300.00 | 38,000.00 | 38,050.00 | 35,830.93 | 43,458 |
| 2024-02-23 | 40,550.00 | 40,550.00 | 39,150.00 | 39,400.00 | 37,102.20 | 40,577 |
| 2024-02-22 | 41,800.00 | 42,000.00 | 40,000.00 | 40,450.00 | 38,090.97 | 48,639 |
| 2024-02-21 | 42,000.00 | 43,300.00 | 41,050.00 | 42,000.00 | 39,550.57 | 83,355 |
| 2024-02-20 | 41,500.00 | 42,550.00 | 40,950.00 | 42,000.00 | 39,550.57 | 75,509 |
| 2024-02-19 | 41,800.00 | 43,050.00 | 40,600.00 | 42,000.00 | 39,550.57 | 156,350 |
| 2024-02-16 | 37,550.00 | 45,200.00 | 37,550.00 | 41,750.00 | 39,315.15 | 740,416 |
| 2024-02-15 | 37,200.00 | 37,300.00 | 35,650.00 | 36,100.00 | 33,994.66 | 40,930 |
| 2024-02-14 | 37,600.00 | 38,000.00 | 36,750.00 | 37,150.00 | 34,983.42 | 14,573 |
| 2024-02-13 | 36,450.00 | 37,750.00 | 35,950.00 | 37,400.00 | 35,218.84 | 26,802 |
| 2024-02-08 | 36,500.00 | 36,550.00 | 36,050.00 | 36,350.00 | 34,230.08 | 5,608 |
| 2024-02-07 | 36,500.00 | 36,750.00 | 35,700.00 | 36,500.00 | 34,371.33 | 25,456 |
| 2024-02-06 | 36,700.00 | 37,700.00 | 36,200.00 | 36,500.00 | 34,371.33 | 12,641 |
| 2024-02-05 | 36,800.00 | 37,800.00 | 35,950.00 | 37,200.00 | 35,030.50 | 22,586 |
| 2024-02-02 | 37,900.00 | 37,900.00 | 35,800.00 | 36,800.00 | 34,653.83 | 26,942 |
| 2024-02-01 | 36,600.00 | 39,000.00 | 35,650.00 | 37,300.00 | 35,124.67 | 28,759 |
| 2024-01-31 | 36,300.00 | 36,850.00 | 34,950.00 | 36,600.00 | 34,465.50 | 45,146 |
| 2024-01-30 | 35,650.00 | 36,900.00 | 35,000.00 | 35,250.00 | 33,194.23 | 25,830 |
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.