Sindoh historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34,450.00	36,950.00	34,050.00	35,600.00	33,523.82	51,399
2024-01-26	33,250.00	34,800.00	33,000.00	34,050.00	32,064.21	26,983
2024-01-25	32,200.00	33,250.00	32,200.00	32,900.00	30,981.28	10,171
2024-01-24	32,450.00	32,550.00	32,200.00	32,200.00	30,322.10	3,007
2024-01-23	32,450.00	32,450.00	32,250.00	32,450.00	30,557.52	1,642
2024-01-22	32,350.00	32,900.00	32,050.00	32,350.00	30,463.36	2,505
2024-01-19	32,500.00	32,600.00	31,900.00	32,250.00	30,369.19	3,002
2024-01-18	32,400.00	32,450.00	31,750.00	32,050.00	30,180.85	2,301
2024-01-17	32,650.00	32,700.00	31,650.00	31,900.00	30,039.60	9,720
2024-01-16	32,550.00	32,950.00	32,450.00	32,750.00	30,840.03	4,533
2024-01-15	32,950.00	32,950.00	32,450.00	32,650.00	30,745.86	3,410
2024-01-12	32,500.00	32,850.00	32,400.00	32,800.00	30,887.11	3,966
2024-01-11	32,900.00	33,000.00	32,500.00	32,500.00	30,604.61	4,464
2024-01-10	32,800.00	32,850.00	32,650.00	32,850.00	30,934.20	3,715
2024-01-09	32,750.00	32,800.00	32,550.00	32,800.00	30,887.11	2,170
2024-01-08	32,500.00	32,800.00	32,500.00	32,650.00	30,745.86	4,141
2024-01-05	32,550.00	32,850.00	32,550.00	32,700.00	30,792.94	5,783
2024-01-04	33,400.00	33,650.00	32,800.00	32,800.00	30,887.11	2,221
2024-01-03	32,950.00	33,200.00	32,700.00	33,200.00	31,263.78	7,550
2024-01-02	32,700.00	33,000.00	32,600.00	32,900.00	30,981.28	4,573
2023-12-28	32,750.00	32,950.00	32,650.00	32,700.00	30,792.94	5,666
2023-12-27	32,550.00	32,800.00	32,450.00	32,800.00	30,887.11	9,292
2023-12-26	33,100.00	33,550.00	33,050.00	33,400.00	30,039.60	19,127
2023-12-22	33,050.00	33,150.00	32,950.00	33,100.00	29,769.78	4,735
2023-12-21	32,850.00	33,050.00	32,850.00	33,050.00	29,724.81	17,389
2023-12-20	32,950.00	33,100.00	32,900.00	33,000.00	29,679.84	8,365
2023-12-19	32,900.00	33,150.00	32,900.00	32,900.00	29,589.90	3,069
2023-12-18	32,950.00	33,100.00	32,900.00	33,100.00	29,769.78	3,774
2023-12-15	32,950.00	33,100.00	32,850.00	32,950.00	29,634.87	7,997
2023-12-14	33,100.00	33,200.00	32,900.00	32,900.00	29,589.90	7,202
2023-12-13	33,050.00	33,200.00	33,050.00	33,050.00	29,724.81	1,466
2023-12-12	33,000.00	33,300.00	33,000.00	33,200.00	29,859.72	5,313
2023-12-11	33,000.00	33,300.00	32,900.00	33,100.00	29,769.78	3,184
2023-12-08	33,050.00	33,200.00	32,850.00	33,100.00	29,769.78	1,858
2023-12-07	33,200.00	33,200.00	32,900.00	33,050.00	29,724.81	2,299
2023-12-06	33,000.00	33,450.00	32,750.00	33,200.00	29,859.72	10,951
2023-12-05	33,050.00	33,300.00	32,850.00	33,200.00	29,859.72	5,144
2023-12-04	33,100.00	33,250.00	32,950.00	32,950.00	29,634.87	2,346
2023-12-01	33,350.00	33,350.00	33,000.00	33,300.00	29,949.66	3,636
2023-11-30	33,200.00	33,400.00	32,900.00	33,350.00	29,994.63	4,460
2023-11-29	33,200.00	33,300.00	32,600.00	33,200.00	29,859.72	4,809
2023-11-28	33,100.00	33,200.00	32,850.00	33,150.00	29,814.75	2,581
2023-11-27	33,300.00	33,300.00	33,050.00	33,250.00	29,904.69	1,497
2023-11-24	33,600.00	33,600.00	33,150.00	33,300.00	29,949.66	1,658
2023-11-23	33,500.00	33,750.00	33,500.00	33,500.00	30,129.54	1,538
2023-11-22	33,250.00	33,600.00	33,250.00	33,550.00	30,174.51	3,363
2023-11-21	33,200.00	33,400.00	33,200.00	33,250.00	29,904.69	1,568
2023-11-20	33,200.00	33,350.00	32,850.00	33,200.00	29,859.72	4,104
2023-11-17	33,200.00	33,200.00	32,800.00	32,800.00	29,499.97	3,380
2023-11-16	33,350.00	33,550.00	32,850.00	33,250.00	29,904.69	5,918
2023-11-15	33,350.00	33,500.00	33,000.00	33,350.00	29,994.63	3,985
2023-11-14	32,450.00	33,500.00	32,450.00	33,300.00	29,949.66	8,251
2023-11-13	32,600.00	32,750.00	32,550.00	32,750.00	29,455.00	2,100
2023-11-10	32,100.00	32,550.00	32,100.00	32,550.00	29,275.12	1,294
2023-11-09	32,450.00	32,550.00	32,250.00	32,350.00	29,095.24	4,008
2023-11-08	32,150.00	32,400.00	32,000.00	32,200.00	28,960.33	7,228
2023-11-07	32,300.00	32,300.00	31,900.00	32,150.00	28,915.36	1,796
2023-11-06	32,100.00	32,300.00	31,950.00	32,300.00	29,050.27	7,042
2023-11-03	31,750.00	32,050.00	31,750.00	32,050.00	28,825.42	3,940
2023-11-02	31,900.00	32,000.00	31,750.00	31,900.00	28,690.52	1,863

← NewerPage 12 of 21 · 1,223 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.