Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 42,000.00 | 42,000.00 | 40,400.00 | 40,750.00 | 40,750.00 | 6,992 |
| 2026-07-16 | 41,850.00 | 42,350.00 | 40,550.00 | 41,900.00 | 41,900.00 | 4,899 |
| 2026-07-15 | 41,250.00 | 41,750.00 | 40,800.00 | 41,750.00 | 41,750.00 | 3,690 |
| 2026-07-14 | 41,300.00 | 41,900.00 | 40,000.00 | 40,700.00 | 40,700.00 | 7,785 |
| 2026-07-13 | 41,450.00 | 42,050.00 | 40,300.00 | 41,600.00 | 41,600.00 | 8,494 |
| 2026-07-10 | 40,550.00 | 42,000.00 | 40,550.00 | 41,800.00 | 41,800.00 | 5,399 |
| 2026-07-09 | 41,200.00 | 42,000.00 | 40,050.00 | 40,100.00 | 40,100.00 | 8,523 |
| 2026-07-08 | 42,100.00 | 42,200.00 | 41,250.00 | 41,300.00 | 41,300.00 | 7,536 |
| 2026-07-07 | 41,500.00 | 42,250.00 | 40,500.00 | 42,000.00 | 42,000.00 | 6,183 |
| 2026-07-06 | 40,550.00 | 41,500.00 | 40,150.00 | 41,500.00 | 41,500.00 | 6,414 |
| 2026-07-03 | 39,350.00 | 40,900.00 | 39,350.00 | 40,350.00 | 40,350.00 | 9,275 |
| 2026-07-02 | 39,250.00 | 40,950.00 | 38,700.00 | 40,450.00 | 40,450.00 | 9,190 |
| 2026-07-01 | 39,400.00 | 40,600.00 | 39,000.00 | 39,300.00 | 39,300.00 | 8,658 |
| 2026-06-30 | 39,950.00 | 40,250.00 | 38,650.00 | 39,000.00 | 39,000.00 | 6,328 |
| 2026-06-29 | 38,400.00 | 41,950.00 | 38,400.00 | 40,000.00 | 40,000.00 | 7,128 |
| 2026-06-26 | 39,800.00 | 39,800.00 | 38,450.00 | 39,100.00 | 39,100.00 | 8,728 |
| 2026-06-25 | 39,700.00 | 40,700.00 | 39,600.00 | 39,700.00 | 39,700.00 | 11,059 |
| 2026-06-24 | 39,950.00 | 40,000.00 | 39,100.00 | 39,700.00 | 39,700.00 | 18,081 |
| 2026-06-23 | 40,550.00 | 41,600.00 | 39,750.00 | 39,800.00 | 39,800.00 | 18,498 |
| 2026-06-22 | 42,000.00 | 42,000.00 | 40,150.00 | 41,450.00 | 41,450.00 | 14,236 |
| 2026-06-19 | 42,900.00 | 42,900.00 | 40,550.00 | 41,700.00 | 41,700.00 | 13,099 |
| 2026-06-18 | 43,350.00 | 43,850.00 | 42,100.00 | 42,700.00 | 42,700.00 | 5,474 |
| 2026-06-17 | 43,800.00 | 44,100.00 | 42,550.00 | 43,400.00 | 43,400.00 | 11,028 |
| 2026-06-16 | 43,150.00 | 44,200.00 | 42,500.00 | 43,650.00 | 43,650.00 | 9,623 |
| 2026-06-15 | 43,950.00 | 43,950.00 | 42,600.00 | 43,500.00 | 43,500.00 | 9,841 |
| 2026-06-12 | 43,000.00 | 44,250.00 | 42,800.00 | 43,250.00 | 43,250.00 | 12,931 |
| 2026-06-11 | 42,200.00 | 42,950.00 | 41,100.00 | 42,600.00 | 42,600.00 | 12,113 |
| 2026-06-10 | 41,300.00 | 42,150.00 | 40,400.00 | 42,150.00 | 42,150.00 | 12,533 |
| 2026-06-09 | 39,500.00 | 42,300.00 | 39,500.00 | 41,500.00 | 41,500.00 | 12,635 |
| 2026-06-08 | 38,750.00 | 41,000.00 | 38,750.00 | 39,750.00 | 39,750.00 | 9,286 |
| 2026-06-05 | 40,400.00 | 41,150.00 | 39,700.00 | 40,800.00 | 40,800.00 | 9,024 |
| 2026-06-04 | 41,700.00 | 41,700.00 | 40,500.00 | 40,750.00 | 40,750.00 | 17,225 |
| 2026-06-02 | 40,150.00 | 41,700.00 | 40,150.00 | 41,700.00 | 41,700.00 | 11,812 |
| 2026-06-01 | 41,350.00 | 41,850.00 | 40,600.00 | 40,850.00 | 40,850.00 | 24,864 |
| 2026-05-29 | 43,650.00 | 44,150.00 | 41,450.00 | 41,900.00 | 41,900.00 | 16,209 |
| 2026-05-28 | 43,600.00 | 43,800.00 | 42,250.00 | 43,650.00 | 43,650.00 | 12,008 |
| 2026-05-27 | 42,450.00 | 43,900.00 | 41,500.00 | 43,300.00 | 43,300.00 | 16,393 |
| 2026-05-26 | 43,400.00 | 44,100.00 | 42,200.00 | 42,350.00 | 42,350.00 | 26,204 |
| 2026-05-22 | 42,650.00 | 43,650.00 | 42,350.00 | 43,300.00 | 43,300.00 | 29,111 |
| 2026-05-21 | 43,100.00 | 43,400.00 | 41,950.00 | 42,300.00 | 42,300.00 | 8,904 |
| 2026-05-20 | 44,400.00 | 44,800.00 | 41,950.00 | 42,250.00 | 42,250.00 | 24,446 |
| 2026-05-19 | 44,850.00 | 44,850.00 | 43,600.00 | 44,300.00 | 44,300.00 | 26,178 |
| 2026-05-18 | 46,500.00 | 46,500.00 | 42,600.00 | 45,100.00 | 45,100.00 | 20,055 |
| 2026-05-15 | 47,000.00 | 47,750.00 | 45,550.00 | 46,000.00 | 46,000.00 | 17,368 |
| 2026-05-14 | 46,100.00 | 47,350.00 | 45,200.00 | 47,350.00 | 47,350.00 | 19,261 |
| 2026-05-13 | 46,900.00 | 46,950.00 | 45,600.00 | 45,800.00 | 45,800.00 | 18,611 |
| 2026-05-12 | 48,700.00 | 49,000.00 | 46,200.00 | 46,700.00 | 46,700.00 | 17,395 |
| 2026-05-11 | 49,800.00 | 49,800.00 | 48,550.00 | 48,550.00 | 48,550.00 | 12,867 |
| 2026-05-08 | 49,750.00 | 49,750.00 | 48,500.00 | 49,450.00 | 49,450.00 | 11,151 |
| 2026-05-07 | 49,000.00 | 49,650.00 | 48,400.00 | 49,650.00 | 49,650.00 | 12,277 |
| 2026-05-06 | 49,800.00 | 50,100.00 | 48,800.00 | 48,900.00 | 48,900.00 | 12,363 |
| 2026-05-04 | 50,500.00 | 50,800.00 | 49,750.00 | 49,750.00 | 49,750.00 | 8,260 |
| 2026-04-30 | 50,600.00 | 51,000.00 | 49,200.00 | 49,950.00 | 49,950.00 | 12,606 |
| 2026-04-29 | 50,800.00 | 51,100.00 | 50,200.00 | 50,500.00 | 50,500.00 | 10,570 |
| 2026-04-28 | 51,100.00 | 51,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | 6,474 |
| 2026-04-27 | 51,500.00 | 51,500.00 | 50,200.00 | 51,200.00 | 51,200.00 | 10,409 |
| 2026-04-24 | 51,900.00 | 52,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | 14,531 |
| 2026-04-23 | 51,800.00 | 52,100.00 | 50,800.00 | 52,100.00 | 52,100.00 | 7,150 |
| 2026-04-22 | 51,200.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 10,880 |
| 2026-04-21 | 52,500.00 | 52,500.00 | 51,100.00 | 51,500.00 | 51,500.00 | 6,043 |
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.