Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33,150.00	33,650.00	33,100.00	33,500.00	30,129.54	5,025
2023-02-06	33,250.00	33,550.00	32,900.00	33,550.00	30,174.51	6,132
2023-02-03	33,750.00	33,750.00	33,150.00	33,250.00	29,904.69	4,371
2023-02-02	33,550.00	33,600.00	33,200.00	33,550.00	30,174.51	6,883
2023-02-01	33,500.00	33,600.00	33,200.00	33,450.00	30,084.57	11,639
2023-01-31	33,750.00	33,750.00	33,400.00	33,450.00	30,084.57	2,984
2023-01-30	33,900.00	33,900.00	33,450.00	33,750.00	30,354.39	5,766
2023-01-27	33,750.00	33,850.00	33,500.00	33,850.00	30,444.32	6,691
2023-01-26	33,750.00	33,750.00	33,550.00	33,700.00	30,309.42	3,959
2023-01-25	33,600.00	33,850.00	33,550.00	33,700.00	30,309.42	6,007
2023-01-20	33,450.00	33,750.00	33,150.00	33,550.00	30,174.51	5,086
2023-01-19	33,400.00	33,700.00	33,300.00	33,450.00	30,084.57	6,532
2023-01-18	33,700.00	33,700.00	33,150.00	33,400.00	30,039.60	3,763
2023-01-17	33,500.00	33,550.00	33,150.00	33,350.00	29,994.63	2,884
2023-01-16	33,600.00	33,750.00	33,100.00	33,500.00	30,129.54	5,717
2023-01-13	33,500.00	33,500.00	33,000.00	33,400.00	30,039.60	5,855
2023-01-12	33,500.00	33,500.00	32,850.00	33,200.00	29,859.72	5,038
2023-01-11	33,500.00	33,500.00	32,800.00	33,200.00	29,859.72	6,545
2023-01-10	33,550.00	33,550.00	32,500.00	33,250.00	29,904.69	8,061
2023-01-09	32,450.00	33,100.00	32,350.00	32,950.00	29,634.87	9,652
2023-01-06	32,550.00	32,550.00	32,150.00	32,150.00	28,915.36	14,863
2023-01-05	33,250.00	33,250.00	32,350.00	32,350.00	29,095.24	11,233
2023-01-04	32,800.00	33,000.00	32,500.00	32,800.00	29,499.97	3,156
2023-01-03	32,750.00	32,750.00	31,750.00	32,650.00	29,365.06	11,625
2023-01-02	32,450.00	32,450.00	31,700.00	32,100.00	28,870.39	6,703
2022-12-29	32,200.00	32,800.00	32,050.00	32,350.00	29,095.24	12,884
2022-12-28	33,300.00	33,300.00	32,200.00	32,550.00	29,275.12	13,911
2022-12-27	33,800.00	33,800.00	33,500.00	33,550.00	28,825.42	18,183
2022-12-26	33,700.00	33,850.00	33,500.00	33,600.00	28,868.38	19,849
2022-12-23	34,200.00	34,200.00	33,450.00	33,700.00	28,954.30	10,676
2022-12-22	33,750.00	34,200.00	33,600.00	34,200.00	29,383.89	5,778
2022-12-21	33,650.00	33,900.00	33,500.00	33,750.00	28,997.26	4,972
2022-12-20	33,650.00	33,900.00	33,200.00	33,550.00	28,825.42	17,078
2022-12-19	34,100.00	34,100.00	33,300.00	33,600.00	28,868.38	23,312
2022-12-16	33,900.00	34,200.00	33,800.00	34,150.00	29,340.93	5,798
2022-12-15	34,450.00	34,600.00	34,050.00	34,200.00	29,383.89	7,241
2022-12-14	34,500.00	34,700.00	34,300.00	34,400.00	29,555.73	4,811
2022-12-13	34,750.00	34,800.00	34,100.00	34,500.00	29,641.64	7,816
2022-12-12	34,450.00	34,700.00	34,050.00	34,500.00	29,641.64	5,591
2022-12-09	34,950.00	35,100.00	33,800.00	34,250.00	29,426.85	46,684
2022-12-08	34,700.00	36,000.00	34,700.00	34,950.00	30,028.27	19,584
2022-12-07	34,500.00	35,100.00	34,150.00	34,700.00	29,813.48	11,416
2022-12-06	34,800.00	34,800.00	34,450.00	34,500.00	29,641.64	5,423
2022-12-05	34,350.00	35,050.00	34,300.00	34,850.00	29,942.36	12,209
2022-12-02	34,400.00	34,400.00	34,100.00	34,350.00	29,512.77	8,138
2022-12-01	34,500.00	34,800.00	34,200.00	34,400.00	29,555.73	9,297
2022-11-30	34,150.00	34,550.00	33,900.00	34,500.00	29,641.64	8,067
2022-11-29	33,450.00	34,150.00	33,250.00	34,000.00	29,212.05	4,974
2022-11-28	34,500.00	34,550.00	33,600.00	33,800.00	29,040.22	10,698
2022-11-25	34,450.00	34,600.00	34,200.00	34,500.00	29,641.64	5,309
2022-11-24	34,300.00	34,600.00	34,000.00	34,450.00	29,598.68	9,885
2022-11-23	33,750.00	34,200.00	33,750.00	34,150.00	29,340.93	9,256
2022-11-22	33,000.00	33,800.00	33,000.00	33,750.00	28,997.26	10,783
2022-11-21	32,850.00	33,200.00	32,650.00	33,150.00	28,481.75	8,176
2022-11-18	32,850.00	33,050.00	32,700.00	33,050.00	28,395.84	6,867
2022-11-17	33,000.00	33,050.00	32,750.00	32,850.00	28,224.00	8,575
2022-11-16	33,200.00	33,200.00	32,850.00	32,900.00	28,266.96	12,490
2022-11-15	33,150.00	33,350.00	33,150.00	33,200.00	28,524.71	9,747
2022-11-14	33,350.00	33,350.00	32,800.00	33,150.00	28,481.75	7,910
2022-11-11	32,900.00	33,350.00	32,850.00	33,000.00	28,352.88	4,261

← NewerPage 16 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.