Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31,800.00	32,000.00	31,700.00	31,900.00	28,690.52	2,054
2023-10-31	32,100.00	32,100.00	31,700.00	31,950.00	28,735.49	8,558
2023-10-30	31,950.00	32,100.00	31,700.00	32,050.00	28,825.42	10,176
2023-10-27	31,800.00	32,100.00	31,550.00	32,050.00	28,825.42	3,486
2023-10-26	32,100.00	32,300.00	31,600.00	31,650.00	28,465.67	5,514
2023-10-25	32,150.00	32,600.00	31,900.00	32,400.00	29,140.21	3,859
2023-10-24	31,850.00	32,200.00	31,600.00	32,150.00	28,915.36	4,075
2023-10-23	31,650.00	32,000.00	31,450.00	31,850.00	28,645.55	6,780
2023-10-20	31,800.00	31,800.00	31,500.00	31,650.00	28,465.67	802
2023-10-19	32,100.00	32,350.00	31,700.00	31,800.00	28,600.58	4,427
2023-10-18	32,150.00	32,400.00	32,050.00	32,350.00	29,095.24	340
2023-10-17	32,400.00	32,500.00	31,900.00	32,400.00	29,140.21	1,649
2023-10-16	32,250.00	32,350.00	31,700.00	31,850.00	28,645.55	1,163
2023-10-13	32,150.00	32,150.00	31,800.00	32,000.00	28,780.45	621
2023-10-12	32,150.00	32,150.00	31,800.00	32,100.00	28,870.39	1,283
2023-10-11	31,800.00	32,000.00	31,600.00	32,000.00	28,780.45	2,391
2023-10-10	31,850.00	31,850.00	31,650.00	31,750.00	28,555.61	2,428
2023-10-06	31,350.00	31,750.00	31,350.00	31,750.00	28,555.61	945
2023-10-05	31,300.00	31,550.00	31,300.00	31,550.00	28,375.73	2,057
2023-10-04	31,950.00	31,950.00	31,300.00	31,500.00	28,330.76	15,450
2023-09-27	31,600.00	31,850.00	31,350.00	31,800.00	28,600.58	5,727
2023-09-26	32,000.00	32,000.00	31,400.00	31,850.00	28,645.55	10,085
2023-09-25	32,000.00	32,300.00	31,900.00	32,100.00	28,870.39	9,204
2023-09-22	32,000.00	32,300.00	31,900.00	32,200.00	28,960.33	4,717
2023-09-21	32,350.00	32,450.00	32,150.00	32,200.00	28,960.33	2,438
2023-09-20	32,400.00	32,550.00	32,300.00	32,450.00	29,185.18	2,615
2023-09-19	32,400.00	32,650.00	32,300.00	32,400.00	29,140.21	2,825
2023-09-18	32,100.00	32,550.00	32,050.00	32,550.00	29,275.12	5,895
2023-09-15	32,300.00	32,550.00	32,150.00	32,250.00	29,005.30	12,273
2023-09-14	32,300.00	32,550.00	32,050.00	32,300.00	29,050.27	6,025
2023-09-13	32,100.00	32,350.00	32,100.00	32,300.00	29,050.27	3,972
2023-09-12	32,250.00	32,350.00	32,050.00	32,300.00	29,050.27	11,226
2023-09-11	32,200.00	32,300.00	32,100.00	32,250.00	29,005.30	6,115
2023-09-08	32,150.00	32,250.00	32,050.00	32,200.00	28,960.33	8,878
2023-09-07	32,200.00	32,500.00	32,100.00	32,150.00	28,915.36	21,065
2023-09-06	32,500.00	32,650.00	32,200.00	32,300.00	29,050.27	11,484
2023-09-05	33,000.00	33,150.00	32,350.00	32,550.00	29,275.12	24,561
2023-09-04	33,000.00	33,200.00	32,900.00	33,000.00	29,679.84	3,327
2023-09-01	32,950.00	33,300.00	32,950.00	33,200.00	29,859.72	2,726
2023-08-31	33,300.00	33,300.00	33,000.00	33,100.00	29,769.78	2,720
2023-08-30	33,000.00	33,300.00	33,000.00	33,100.00	29,769.78	1,497
2023-08-29	32,800.00	33,250.00	32,800.00	33,250.00	29,904.69	701
2023-08-28	32,800.00	33,150.00	32,750.00	32,800.00	29,499.97	2,038
2023-08-25	32,650.00	32,800.00	32,600.00	32,750.00	29,455.00	1,675
2023-08-24	32,650.00	32,900.00	32,600.00	32,800.00	29,499.97	2,958
2023-08-23	32,650.00	32,800.00	32,550.00	32,650.00	29,365.06	1,719
2023-08-22	32,850.00	32,950.00	32,750.00	32,800.00	29,499.97	1,747
2023-08-21	32,800.00	33,300.00	32,750.00	33,150.00	29,814.75	3,820
2023-08-18	33,250.00	33,250.00	32,650.00	32,800.00	29,499.97	2,608
2023-08-17	32,950.00	33,150.00	32,600.00	33,150.00	29,814.75	11,361
2023-08-16	33,000.00	33,450.00	32,850.00	33,100.00	29,769.78	7,197
2023-08-14	33,400.00	33,600.00	33,050.00	33,100.00	29,769.78	3,940
2023-08-11	33,150.00	33,500.00	33,050.00	33,400.00	30,039.60	2,557
2023-08-10	33,250.00	33,350.00	32,900.00	33,200.00	29,859.72	6,085
2023-08-09	33,150.00	33,500.00	32,800.00	33,500.00	30,129.54	6,823
2023-08-08	33,050.00	33,150.00	32,650.00	33,150.00	29,814.75	6,025
2023-08-07	33,200.00	33,200.00	32,950.00	33,150.00	29,814.75	2,639
2023-08-04	32,700.00	33,200.00	32,700.00	33,200.00	29,859.72	2,529
2023-08-03	33,050.00	33,350.00	32,600.00	33,150.00	29,814.75	4,432
2023-08-02	33,350.00	33,350.00	32,500.00	33,050.00	29,724.81	18,688

← NewerPage 13 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.