Sindoh historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	32,650.00	33,200.00	32,650.00	32,800.00	26,922.96	14,915
2021-11-19	32,850.00	33,100.00	32,800.00	32,800.00	26,922.96	6,750
2021-11-18	32,950.00	33,000.00	32,700.00	33,000.00	27,087.12	6,354
2021-11-17	32,700.00	33,050.00	32,700.00	33,000.00	27,087.12	12,771
2021-11-16	33,150.00	33,200.00	32,600.00	32,950.00	27,046.08	14,747
2021-11-15	32,950.00	33,350.00	32,800.00	33,150.00	27,210.25	6,957
2021-11-12	32,500.00	33,100.00	32,500.00	32,950.00	27,046.08	10,778
2021-11-11	32,600.00	32,850.00	32,250.00	32,650.00	26,799.84	8,424
2021-11-10	32,700.00	32,900.00	32,350.00	32,750.00	26,881.92	15,395
2021-11-09	33,250.00	33,350.00	32,600.00	32,950.00	27,046.08	7,021
2021-11-08	33,050.00	33,400.00	32,550.00	33,250.00	27,292.33	19,422
2021-11-05	32,850.00	33,150.00	32,750.00	32,950.00	27,046.08	11,952
2021-11-04	33,000.00	33,300.00	32,850.00	33,050.00	27,128.16	11,142
2021-11-03	32,900.00	33,300.00	32,750.00	33,100.00	27,169.20	7,790
2021-11-02	32,700.00	33,000.00	32,550.00	32,900.00	27,005.04	9,451
2021-11-01	32,800.00	32,950.00	32,300.00	32,700.00	26,840.88	17,754
2021-10-29	33,100.00	33,200.00	32,850.00	32,850.00	26,964.00	9,754
2021-10-28	33,150.00	33,200.00	32,850.00	33,100.00	27,169.20	6,321
2021-10-27	33,100.00	33,350.00	33,050.00	33,150.00	27,210.25	3,151
2021-10-26	32,950.00	33,150.00	32,950.00	33,150.00	27,210.25	4,667
2021-10-25	33,050.00	33,400.00	32,850.00	33,000.00	27,087.12	7,763
2021-10-22	33,050.00	33,050.00	32,600.00	33,050.00	27,128.16	10,616
2021-10-21	33,100.00	33,400.00	32,950.00	32,950.00	27,046.08	12,711

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.