Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33,050.00	33,350.00	32,650.00	33,350.00	29,994.63	5,160
2023-07-31	32,600.00	33,200.00	32,300.00	33,000.00	29,679.84	3,726
2023-07-28	32,600.00	32,600.00	32,050.00	32,550.00	29,275.12	3,366
2023-07-27	32,200.00	32,600.00	31,850.00	32,600.00	29,320.09	4,815
2023-07-26	33,300.00	33,300.00	31,050.00	32,400.00	29,140.21	28,493
2023-07-25	33,150.00	33,400.00	33,000.00	33,050.00	29,724.81	7,484
2023-07-24	33,600.00	33,600.00	33,050.00	33,150.00	29,814.75	8,151
2023-07-21	33,550.00	33,600.00	33,050.00	33,450.00	30,084.57	4,031
2023-07-20	33,000.00	33,550.00	32,950.00	33,550.00	30,174.51	2,952
2023-07-19	33,350.00	33,450.00	33,100.00	33,150.00	29,814.75	5,958
2023-07-18	34,150.00	34,150.00	33,100.00	33,500.00	30,129.54	7,276
2023-07-17	33,950.00	34,000.00	33,000.00	33,750.00	30,354.39	12,714
2023-07-14	33,800.00	34,000.00	33,300.00	34,000.00	30,579.23	10,229
2023-07-13	33,650.00	34,250.00	33,650.00	34,000.00	30,579.23	3,059
2023-07-12	33,750.00	33,800.00	33,400.00	33,800.00	30,399.36	3,072
2023-07-11	33,600.00	34,000.00	33,200.00	33,750.00	30,354.39	4,430
2023-07-10	33,950.00	34,200.00	33,300.00	33,600.00	30,219.48	6,341
2023-07-07	34,200.00	34,200.00	33,150.00	33,950.00	30,534.26	6,635
2023-07-06	34,100.00	34,300.00	33,350.00	34,300.00	30,849.05	6,559
2023-07-05	34,350.00	34,750.00	34,100.00	34,300.00	30,849.05	9,713
2023-07-04	35,100.00	35,100.00	34,350.00	34,450.00	30,983.96	5,161
2023-07-03	35,200.00	35,200.00	34,950.00	35,100.00	31,568.56	7,303
2023-06-30	35,200.00	35,200.00	34,600.00	35,150.00	31,613.53	2,282
2023-06-29	34,900.00	35,150.00	34,750.00	34,950.00	31,433.65	2,660
2023-06-28	35,250.00	35,250.00	34,700.00	35,150.00	31,613.53	4,585
2023-06-27	35,300.00	35,300.00	34,900.00	35,250.00	31,703.47	4,156
2023-06-26	34,650.00	35,300.00	34,650.00	35,300.00	31,748.44	3,082
2023-06-23	35,200.00	35,400.00	34,750.00	35,050.00	31,523.59	6,149
2023-06-22	34,550.00	35,300.00	34,550.00	35,200.00	31,658.50	8,155
2023-06-21	35,250.00	35,500.00	34,550.00	34,800.00	31,298.74	3,984
2023-06-20	35,000.00	35,400.00	34,550.00	35,250.00	31,703.47	7,851
2023-06-19	35,350.00	35,400.00	34,950.00	35,200.00	31,658.50	4,088
2023-06-16	35,800.00	35,800.00	35,150.00	35,350.00	31,793.41	5,690
2023-06-15	36,200.00	36,200.00	35,050.00	35,800.00	32,198.13	14,770
2023-06-14	36,250.00	36,500.00	36,050.00	36,200.00	32,557.89	11,389
2023-06-13	36,100.00	36,500.00	35,950.00	36,300.00	32,647.83	8,183
2023-06-12	36,550.00	36,550.00	35,650.00	36,000.00	32,378.01	10,325
2023-06-09	36,350.00	36,350.00	35,900.00	36,350.00	32,692.80	15,399
2023-06-08	36,150.00	36,200.00	35,700.00	36,100.00	32,467.95	6,678
2023-06-07	36,650.00	36,650.00	36,200.00	36,300.00	32,647.83	3,203
2023-06-05	36,300.00	36,600.00	35,950.00	36,500.00	32,827.71	2,775
2023-06-02	36,350.00	36,550.00	35,900.00	36,300.00	32,647.83	3,103
2023-06-01	35,850.00	36,200.00	35,600.00	35,900.00	32,288.07	4,954
2023-05-31	36,250.00	36,250.00	35,750.00	35,850.00	32,243.10	12,626
2023-05-30	35,800.00	36,400.00	35,650.00	36,250.00	32,602.86	4,820
2023-05-26	36,200.00	36,400.00	35,950.00	36,200.00	32,557.89	4,934
2023-05-25	36,600.00	36,600.00	36,050.00	36,450.00	32,782.74	3,957
2023-05-24	36,550.00	36,950.00	36,300.00	36,600.00	32,917.65	6,000
2023-05-23	36,750.00	36,800.00	36,450.00	36,800.00	33,097.52	25,232
2023-05-22	36,300.00	36,700.00	36,300.00	36,700.00	33,007.58	5,708
2023-05-19	36,950.00	36,950.00	36,300.00	36,650.00	32,962.61	6,288
2023-05-18	36,800.00	36,950.00	36,350.00	36,850.00	33,142.49	7,899
2023-05-17	36,100.00	36,900.00	36,050.00	36,800.00	33,097.52	27,059
2023-05-16	36,000.00	36,600.00	35,900.00	36,000.00	32,378.01	17,618
2023-05-15	34,650.00	36,150.00	34,500.00	36,000.00	32,378.01	43,247
2023-05-12	34,600.00	34,800.00	34,200.00	34,650.00	31,163.84	4,610
2023-05-11	34,400.00	34,800.00	34,250.00	34,600.00	31,118.87	4,859
2023-05-10	34,300.00	34,550.00	33,850.00	34,400.00	30,938.99	4,786
2023-05-09	34,600.00	34,600.00	33,900.00	34,300.00	30,849.05	5,295
2023-05-08	33,850.00	34,800.00	33,700.00	34,300.00	30,849.05	4,188

← NewerPage 14 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.