Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	32,000.00	32,250.00	31,850.00	32,150.00	27,622.57	16,385
2022-08-10	31,950.00	32,150.00	31,650.00	32,150.00	27,622.57	5,749
2022-08-09	31,650.00	31,950.00	31,550.00	31,900.00	27,407.78	3,240
2022-08-08	31,400.00	31,750.00	31,300.00	31,650.00	27,192.99	11,587
2022-08-05	31,450.00	31,600.00	31,250.00	31,450.00	27,021.15	15,913
2022-08-04	31,600.00	31,650.00	31,250.00	31,450.00	27,021.15	9,416
2022-08-03	31,600.00	31,650.00	31,500.00	31,550.00	27,107.07	10,210
2022-08-02	31,800.00	31,800.00	31,450.00	31,550.00	27,107.07	6,729
2022-08-01	31,800.00	31,900.00	31,650.00	31,800.00	27,321.86	7,270
2022-07-29	31,700.00	31,950.00	31,650.00	31,700.00	27,235.94	9,102
2022-07-28	32,000.00	32,000.00	31,650.00	31,700.00	27,235.94	8,362
2022-07-27	31,900.00	32,150.00	31,650.00	32,000.00	27,493.70	7,971
2022-07-26	32,000.00	32,100.00	31,850.00	31,850.00	27,364.82	15,199
2022-07-25	32,000.00	32,150.00	31,850.00	32,000.00	27,493.70	7,084
2022-07-22	32,100.00	32,100.00	31,950.00	32,000.00	27,493.70	4,863
2022-07-21	31,900.00	32,100.00	31,700.00	32,100.00	27,579.62	2,830
2022-07-20	31,850.00	32,000.00	31,650.00	31,900.00	27,407.78	16,491
2022-07-19	31,750.00	32,000.00	31,550.00	31,850.00	27,364.82	16,724
2022-07-18	31,250.00	31,800.00	31,250.00	31,750.00	27,278.90	8,397
2022-07-15	31,400.00	31,450.00	31,250.00	31,250.00	26,849.31	13,075
2022-07-14	31,500.00	31,500.00	31,200.00	31,450.00	27,021.15	5,435
2022-07-13	31,500.00	31,600.00	31,350.00	31,500.00	27,064.11	17,841
2022-07-12	31,750.00	31,750.00	31,350.00	31,500.00	27,064.11	10,659
2022-07-11	31,350.00	31,750.00	31,100.00	31,700.00	27,235.94	16,294
2022-07-08	31,350.00	31,700.00	31,100.00	31,350.00	26,935.23	3,956
2022-07-07	31,450.00	31,600.00	31,100.00	31,350.00	26,935.23	3,077
2022-07-06	32,000.00	32,000.00	31,200.00	31,450.00	27,021.15	9,237
2022-07-05	31,950.00	32,050.00	31,500.00	32,000.00	27,493.70	16,033
2022-07-04	31,600.00	31,950.00	31,500.00	31,700.00	27,235.94	16,585
2022-07-01	31,200.00	31,800.00	31,200.00	31,600.00	27,150.03	20,785
2022-06-30	31,150.00	31,700.00	31,150.00	31,200.00	26,806.36	8,281
2022-06-29	31,600.00	31,750.00	31,300.00	31,300.00	26,892.27	16,867
2022-06-28	31,700.00	31,900.00	31,550.00	31,700.00	27,235.94	14,148
2022-06-27	31,050.00	31,800.00	31,050.00	31,700.00	27,235.94	18,165
2022-06-24	30,700.00	31,150.00	30,700.00	31,100.00	26,720.44	20,764
2022-06-23	30,800.00	31,350.00	30,450.00	30,700.00	26,376.77	22,081
2022-06-22	31,650.00	31,650.00	30,750.00	30,900.00	26,548.60	15,924
2022-06-21	31,100.00	31,300.00	30,800.00	31,250.00	26,849.31	16,744
2022-06-20	31,400.00	31,500.00	30,750.00	31,100.00	26,720.44	18,312
2022-06-17	31,800.00	31,800.00	31,300.00	31,400.00	26,978.19	20,595
2022-06-16	32,000.00	32,350.00	31,750.00	31,850.00	27,364.82	20,823
2022-06-15	32,150.00	32,350.00	31,550.00	31,550.00	27,107.07	24,291
2022-06-14	32,250.00	32,650.00	31,800.00	32,150.00	27,622.57	30,419
2022-06-13	33,350.00	33,350.00	32,400.00	32,400.00	27,837.37	35,863
2022-06-10	32,750.00	33,900.00	32,600.00	33,500.00	28,782.47	59,154
2022-06-09	33,000.00	33,000.00	32,650.00	32,750.00	28,138.08	16,291
2022-06-08	32,750.00	33,000.00	32,700.00	33,000.00	28,352.88	6,052
2022-06-07	33,200.00	33,200.00	32,750.00	32,850.00	28,224.00	14,472
2022-06-03	32,900.00	33,350.00	32,800.00	33,200.00	28,524.71	7,224
2022-06-02	32,900.00	33,000.00	32,650.00	32,900.00	28,266.96	7,839
2022-05-31	33,000.00	33,000.00	32,700.00	32,800.00	28,181.04	10,272
2022-05-30	33,100.00	33,100.00	32,850.00	33,000.00	28,352.88	6,197
2022-05-27	33,050.00	33,400.00	32,750.00	32,900.00	28,266.96	14,378
2022-05-26	32,850.00	33,150.00	32,850.00	33,000.00	28,352.88	11,388
2022-05-25	32,700.00	33,300.00	32,500.00	32,850.00	28,224.00	9,871
2022-05-24	33,050.00	33,050.00	32,400.00	32,700.00	28,095.12	30,968
2022-05-23	33,050.00	33,100.00	32,800.00	33,050.00	28,395.84	14,457
2022-05-20	33,000.00	33,200.00	32,750.00	33,050.00	28,395.84	12,723
2022-05-19	33,100.00	33,250.00	32,700.00	33,000.00	28,352.88	14,062
2022-05-18	33,050.00	33,250.00	32,900.00	33,150.00	28,481.75	7,556

← NewerPage 18 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.