Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	32,750.00	32,900.00	32,600.00	32,800.00	28,181.04	5,877
2022-11-09	33,050.00	33,050.00	32,700.00	32,800.00	28,181.04	6,784
2022-11-08	33,300.00	33,300.00	32,850.00	33,050.00	28,395.84	3,731
2022-11-07	32,900.00	33,500.00	32,750.00	33,200.00	28,524.71	8,854
2022-11-04	33,000.00	33,200.00	32,350.00	32,800.00	28,181.04	7,956
2022-11-03	32,550.00	35,700.00	32,500.00	33,200.00	28,524.71	18,043
2022-11-02	32,150.00	33,150.00	32,050.00	33,150.00	28,481.75	16,359
2022-11-01	32,200.00	32,700.00	32,150.00	32,400.00	27,837.37	7,106
2022-10-31	32,350.00	32,400.00	32,050.00	32,200.00	27,665.53	8,584
2022-10-28	32,700.00	33,000.00	32,200.00	32,300.00	27,751.45	14,336
2022-10-27	32,400.00	32,900.00	32,350.00	32,700.00	28,095.12	5,119
2022-10-26	32,250.00	32,600.00	32,200.00	32,350.00	27,794.41	11,581
2022-10-25	32,100.00	32,450.00	31,900.00	32,200.00	27,665.53	3,676
2022-10-24	32,400.00	32,700.00	31,800.00	32,100.00	27,579.62	5,564
2022-10-21	31,550.00	32,300.00	31,550.00	32,000.00	27,493.70	4,978
2022-10-20	31,900.00	31,900.00	31,450.00	31,600.00	27,150.03	16,867
2022-10-19	32,400.00	32,400.00	31,700.00	31,750.00	27,278.90	7,278
2022-10-18	32,050.00	32,250.00	31,800.00	32,150.00	27,622.57	11,532
2022-10-17	32,200.00	32,300.00	31,600.00	31,850.00	27,364.82	6,369
2022-10-14	31,750.00	32,150.00	31,650.00	31,850.00	27,364.82	4,113
2022-10-13	31,750.00	32,200.00	31,500.00	31,550.00	27,107.07	15,040
2022-10-12	31,700.00	32,300.00	31,650.00	32,300.00	27,751.45	3,343
2022-10-11	31,900.00	32,850.00	31,650.00	31,900.00	27,407.78	26,665
2022-10-07	33,000.00	33,100.00	32,400.00	32,550.00	27,966.25	4,960
2022-10-06	32,550.00	33,000.00	32,450.00	33,000.00	28,352.88	14,729
2022-10-05	32,650.00	33,200.00	32,100.00	32,550.00	27,966.25	9,198
2022-10-04	31,700.00	32,700.00	31,700.00	32,650.00	28,052.16	7,979
2022-09-30	31,800.00	32,250.00	31,450.00	31,700.00	27,235.94	15,468
2022-09-29	31,600.00	32,300.00	31,600.00	31,800.00	27,321.86	17,865
2022-09-28	32,400.00	32,400.00	31,000.00	31,450.00	27,021.15	23,012
2022-09-27	33,800.00	33,800.00	31,850.00	32,400.00	27,837.37	24,296
2022-09-26	34,650.00	34,650.00	33,000.00	33,650.00	28,911.34	12,337
2022-09-23	34,650.00	35,400.00	34,400.00	34,800.00	29,899.40	9,800
2022-09-22	34,650.00	35,150.00	33,850.00	35,150.00	30,200.11	16,244
2022-09-21	35,000.00	35,300.00	34,700.00	34,900.00	29,985.31	7,617
2022-09-20	35,250.00	35,300.00	34,650.00	35,200.00	30,243.07	10,293
2022-09-19	35,800.00	35,950.00	34,850.00	35,250.00	30,286.03	18,127
2022-09-16	34,900.00	37,500.00	34,800.00	35,050.00	30,114.19	32,874
2022-09-15	33,300.00	34,900.00	33,300.00	34,900.00	29,985.31	22,777
2022-09-14	32,550.00	33,300.00	32,550.00	33,300.00	28,610.63	6,513
2022-09-13	32,950.00	33,200.00	32,950.00	33,200.00	28,524.71	11,139
2022-09-08	32,900.00	33,100.00	32,600.00	32,950.00	28,309.92	9,453
2022-09-07	32,950.00	33,100.00	32,700.00	32,950.00	28,309.92	9,410
2022-09-06	33,150.00	33,150.00	32,800.00	32,950.00	28,309.92	2,745
2022-09-05	32,600.00	32,950.00	32,600.00	32,950.00	28,309.92	7,607
2022-09-02	32,450.00	32,900.00	32,450.00	32,600.00	28,009.20	8,173
2022-09-01	32,350.00	32,700.00	32,350.00	32,650.00	28,052.16	7,125
2022-08-31	32,800.00	32,800.00	32,300.00	32,650.00	28,052.16	8,511
2022-08-30	32,100.00	32,800.00	32,100.00	32,650.00	28,052.16	3,920
2022-08-29	32,600.00	32,600.00	31,950.00	32,300.00	27,751.45	5,315
2022-08-26	32,800.00	33,000.00	32,800.00	32,800.00	28,181.04	3,794
2022-08-25	32,700.00	33,050.00	32,600.00	32,800.00	28,181.04	4,892
2022-08-24	32,550.00	32,800.00	32,400.00	32,700.00	28,095.12	4,891
2022-08-23	32,450.00	32,600.00	32,200.00	32,450.00	27,880.33	2,940
2022-08-22	32,700.00	32,700.00	32,200.00	32,450.00	27,880.33	5,972
2022-08-19	32,650.00	32,900.00	32,500.00	32,700.00	28,095.12	1,777
2022-08-18	32,800.00	32,850.00	32,250.00	32,850.00	28,224.00	6,756
2022-08-17	32,600.00	32,800.00	32,500.00	32,800.00	28,181.04	5,257
2022-08-16	32,200.00	32,950.00	32,150.00	32,650.00	28,052.16	10,088
2022-08-12	32,250.00	32,250.00	32,100.00	32,100.00	27,579.62	2,402

← NewerPage 17 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.