Sindoh historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	31,800.00	32,200.00	31,750.00	31,850.00	27,364.82	17,103
2022-02-18	31,800.00	32,100.00	31,700.00	31,850.00	27,364.82	11,772
2022-02-17	31,950.00	32,300.00	31,900.00	31,900.00	27,407.78	8,812
2022-02-16	32,200.00	32,250.00	31,900.00	31,950.00	27,450.74	9,226
2022-02-15	31,850.00	32,150.00	31,700.00	31,750.00	27,278.90	7,384
2022-02-14	31,450.00	32,100.00	31,450.00	31,850.00	27,364.82	5,557
2022-02-11	32,150.00	32,150.00	31,800.00	31,900.00	27,407.78	4,819
2022-02-10	32,000.00	32,300.00	31,950.00	32,200.00	27,665.53	7,270
2022-02-09	32,000.00	32,200.00	31,900.00	32,000.00	27,493.70	2,574
2022-02-08	32,400.00	32,450.00	31,750.00	32,050.00	27,536.66	9,128
2022-02-07	31,750.00	32,450.00	31,550.00	32,200.00	27,665.53	4,027
2022-02-04	31,900.00	31,900.00	31,500.00	31,700.00	27,235.94	11,221
2022-02-03	32,000.00	32,350.00	31,750.00	31,900.00	27,407.78	9,151
2022-01-28	30,900.00	32,000.00	30,900.00	31,650.00	27,192.99	11,503
2022-01-27	31,700.00	32,050.00	30,500.00	30,900.00	26,548.60	23,184
2022-01-26	31,750.00	32,150.00	31,600.00	31,700.00	27,235.94	11,520
2022-01-25	32,300.00	32,300.00	31,700.00	31,750.00	27,278.90	16,638
2022-01-24	32,600.00	32,600.00	31,950.00	32,300.00	27,751.45	19,349
2022-01-21	32,900.00	33,200.00	32,700.00	32,900.00	28,266.96	7,250
2022-01-20	32,800.00	32,900.00	32,650.00	32,900.00	28,266.96	1,508
2022-01-19	32,600.00	32,900.00	32,600.00	32,850.00	28,224.00	14,030
2022-01-18	32,800.00	32,850.00	32,600.00	32,750.00	28,138.08	23,196
2022-01-17	32,800.00	32,850.00	32,650.00	32,850.00	28,224.00	9,891
2022-01-14	33,000.00	33,000.00	32,700.00	32,800.00	28,181.04	6,285
2022-01-13	33,000.00	33,050.00	32,850.00	33,000.00	28,352.88	4,943
2022-01-12	32,850.00	33,200.00	32,750.00	32,900.00	28,266.96	5,959
2022-01-11	32,800.00	32,900.00	32,700.00	32,750.00	28,138.08	14,522
2022-01-10	32,750.00	32,900.00	32,600.00	32,900.00	28,266.96	11,199
2022-01-07	32,800.00	32,950.00	32,750.00	32,750.00	28,138.08	9,306
2022-01-06	32,700.00	32,900.00	32,650.00	32,850.00	28,224.00	8,183
2022-01-05	33,050.00	33,050.00	32,800.00	32,850.00	28,224.00	10,346
2022-01-04	32,800.00	33,050.00	32,600.00	33,050.00	28,395.84	9,618
2022-01-03	32,950.00	33,000.00	32,700.00	32,800.00	28,181.04	3,867
2021-12-30	32,800.00	33,150.00	32,650.00	33,050.00	28,395.84	6,997
2021-12-29	33,150.00	33,300.00	32,800.00	32,800.00	28,181.04	17,515
2021-12-28	33,050.00	33,600.00	33,000.00	33,600.00	27,579.62	25,402
2021-12-27	33,150.00	33,200.00	32,850.00	33,150.00	27,210.25	18,657
2021-12-24	33,050.00	33,350.00	32,950.00	33,150.00	27,210.25	11,500
2021-12-23	33,000.00	33,150.00	32,650.00	32,950.00	27,046.08	7,189
2021-12-22	32,650.00	32,900.00	32,600.00	32,900.00	27,005.04	6,437
2021-12-21	32,650.00	32,800.00	32,600.00	32,600.00	26,758.79	16,911
2021-12-20	32,900.00	32,900.00	32,650.00	32,650.00	26,799.84	11,133
2021-12-17	32,850.00	33,100.00	32,600.00	32,950.00	27,046.08	6,564
2021-12-16	33,150.00	33,150.00	32,800.00	32,850.00	26,964.00	10,849
2021-12-15	33,350.00	33,350.00	33,000.00	33,100.00	27,169.20	11,438
2021-12-14	33,350.00	33,650.00	33,000.00	33,450.00	27,456.49	13,815
2021-12-13	33,100.00	33,600.00	33,100.00	33,350.00	27,374.41	9,140
2021-12-10	33,000.00	33,200.00	32,900.00	33,150.00	27,210.25	8,705
2021-12-09	32,950.00	33,250.00	32,900.00	33,000.00	27,087.12	4,570
2021-12-08	33,100.00	33,200.00	32,550.00	33,000.00	27,087.12	12,594
2021-12-07	33,000.00	33,200.00	32,800.00	33,100.00	27,169.20	5,877
2021-12-06	33,000.00	33,200.00	32,750.00	32,950.00	27,046.08	6,940
2021-12-03	32,850.00	33,200.00	32,750.00	32,950.00	27,046.08	10,079
2021-12-02	32,400.00	33,000.00	32,150.00	32,800.00	26,922.96	10,088
2021-12-01	32,850.00	32,850.00	32,250.00	32,500.00	26,676.71	10,825
2021-11-30	32,450.00	32,800.00	32,200.00	32,300.00	26,512.55	31,911
2021-11-29	32,150.00	32,700.00	31,700.00	32,450.00	26,635.67	20,634
2021-11-26	32,950.00	33,100.00	32,700.00	32,700.00	26,840.88	26,120
2021-11-25	33,200.00	33,200.00	32,850.00	32,950.00	27,046.08	2,735
2021-11-24	32,850.00	33,300.00	32,850.00	33,000.00	27,087.12	8,106

← NewerPage 20 of 21 · 1,229 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.