Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	34,250.00	34,600.00	34,100.00	34,200.00	30,759.11	5,455
2023-05-03	34,650.00	34,700.00	34,100.00	34,250.00	30,804.08	5,280
2023-05-02	33,900.00	34,900.00	33,900.00	34,500.00	31,028.93	7,098
2023-04-28	34,350.00	34,600.00	34,000.00	34,350.00	30,894.02	19,472
2023-04-27	33,400.00	34,350.00	33,200.00	34,350.00	30,894.02	5,531
2023-04-26	33,600.00	33,650.00	33,350.00	33,400.00	30,039.60	4,831
2023-04-25	34,100.00	34,400.00	33,250.00	33,600.00	30,219.48	5,675
2023-04-24	34,850.00	34,850.00	34,050.00	34,100.00	30,669.17	4,211
2023-04-21	34,650.00	34,700.00	34,050.00	34,600.00	31,118.87	5,777
2023-04-20	35,300.00	35,300.00	34,050.00	34,650.00	31,163.84	18,093
2023-04-19	35,250.00	35,400.00	34,450.00	34,500.00	31,028.93	15,946
2023-04-18	33,800.00	35,300.00	33,800.00	34,650.00	31,163.84	14,667
2023-04-17	33,700.00	34,050.00	33,450.00	33,900.00	30,489.29	5,874
2023-04-14	34,000.00	34,100.00	33,800.00	33,850.00	30,444.32	6,247
2023-04-13	33,700.00	34,000.00	33,700.00	33,750.00	30,354.39	4,748
2023-04-12	33,700.00	33,850.00	33,250.00	33,700.00	30,309.42	5,823
2023-04-11	33,350.00	33,700.00	33,200.00	33,700.00	30,309.42	5,255
2023-04-10	33,900.00	33,900.00	33,200.00	33,350.00	29,994.63	6,243
2023-04-07	34,400.00	34,600.00	33,700.00	33,900.00	30,489.29	7,886
2023-04-06	33,500.00	35,000.00	33,300.00	34,450.00	30,983.96	21,058
2023-04-05	33,800.00	33,900.00	33,500.00	33,800.00	30,399.36	4,462
2023-04-04	33,900.00	33,950.00	33,550.00	33,950.00	30,534.26	7,379
2023-04-03	33,300.00	34,100.00	33,100.00	33,900.00	30,489.29	12,101
2023-03-31	33,350.00	34,300.00	33,300.00	33,700.00	30,309.42	7,565
2023-03-30	33,600.00	33,750.00	33,100.00	33,350.00	29,994.63	6,446
2023-03-29	34,500.00	34,500.00	33,200.00	33,550.00	30,174.51	4,546
2023-03-28	32,500.00	34,000.00	32,450.00	33,950.00	30,534.26	22,598
2023-03-27	32,700.00	32,850.00	32,150.00	32,500.00	29,230.15	2,594
2023-03-24	32,800.00	33,000.00	32,450.00	32,600.00	29,320.09	3,521
2023-03-23	32,350.00	32,900.00	32,350.00	32,800.00	29,499.97	8,869
2023-03-22	32,500.00	32,600.00	32,050.00	32,500.00	29,230.15	6,387
2023-03-21	32,200.00	32,400.00	32,150.00	32,300.00	29,050.27	7,938
2023-03-20	32,100.00	32,450.00	32,100.00	32,350.00	29,095.24	3,170
2023-03-17	32,400.00	32,500.00	32,150.00	32,200.00	28,960.33	1,907
2023-03-16	32,200.00	32,250.00	32,000.00	32,200.00	28,960.33	13,951
2023-03-15	32,300.00	32,500.00	32,000.00	32,200.00	28,960.33	16,997
2023-03-14	32,500.00	32,650.00	31,900.00	31,950.00	28,735.49	14,543
2023-03-13	32,750.00	32,950.00	32,450.00	32,700.00	29,410.03	4,908
2023-03-10	33,250.00	33,250.00	32,650.00	32,850.00	29,544.94	14,353
2023-03-09	33,300.00	33,300.00	33,000.00	33,250.00	29,904.69	5,341
2023-03-08	33,000.00	33,200.00	32,850.00	33,050.00	29,724.81	4,217
2023-03-07	33,200.00	33,300.00	33,000.00	33,050.00	29,724.81	3,093
2023-03-06	33,350.00	33,500.00	33,000.00	33,200.00	29,859.72	7,308
2023-03-03	33,350.00	33,450.00	33,150.00	33,350.00	29,994.63	5,237
2023-03-02	33,300.00	33,450.00	33,050.00	33,350.00	29,994.63	4,018
2023-02-28	33,100.00	33,400.00	33,050.00	33,300.00	29,949.66	4,666
2023-02-27	33,400.00	33,450.00	33,100.00	33,300.00	29,949.66	2,466
2023-02-24	33,800.00	33,900.00	33,200.00	33,600.00	30,219.48	16,352
2023-02-23	33,950.00	34,050.00	33,600.00	33,800.00	30,399.36	4,107
2023-02-22	33,900.00	34,200.00	33,700.00	34,050.00	30,624.20	4,700
2023-02-21	33,750.00	34,700.00	33,600.00	34,250.00	30,804.08	16,296
2023-02-20	33,300.00	33,750.00	33,000.00	33,600.00	30,219.48	5,778
2023-02-17	33,100.00	33,250.00	32,750.00	33,250.00	29,904.69	6,509
2023-02-16	32,900.00	33,350.00	32,900.00	33,050.00	29,724.81	4,765
2023-02-15	33,500.00	33,500.00	32,800.00	33,000.00	29,679.84	14,302
2023-02-14	33,600.00	33,600.00	33,250.00	33,300.00	29,949.66	3,870
2023-02-13	33,600.00	33,600.00	33,100.00	33,350.00	29,994.63	3,604
2023-02-10	33,550.00	33,700.00	33,150.00	33,400.00	30,039.60	3,711
2023-02-09	33,600.00	33,800.00	32,950.00	33,700.00	30,309.42	20,725
2023-02-08	33,400.00	33,450.00	33,200.00	33,450.00	30,084.57	4,081

← NewerPage 15 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.