Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 52,600.00 | 52,600.00 | 51,900.00 | 52,500.00 | 52,500.00 | 2,637 |
| 2026-04-17 | 53,400.00 | 53,400.00 | 51,900.00 | 52,600.00 | 52,600.00 | 3,511 |
| 2026-04-16 | 53,100.00 | 53,600.00 | 52,500.00 | 53,500.00 | 53,500.00 | 3,247 |
| 2026-04-15 | 52,600.00 | 53,500.00 | 51,600.00 | 53,000.00 | 53,000.00 | 6,867 |
| 2026-04-14 | 49,950.00 | 51,100.00 | 49,850.00 | 51,000.00 | 51,000.00 | 3,905 |
| 2026-04-13 | 51,300.00 | 51,300.00 | 49,150.00 | 49,850.00 | 49,850.00 | 6,789 |
| 2026-04-10 | 51,900.00 | 51,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 2,398 |
| 2026-04-09 | 48,900.00 | 51,000.00 | 48,850.00 | 50,500.00 | 50,500.00 | 3,269 |
| 2026-04-08 | 50,000.00 | 51,300.00 | 50,000.00 | 50,300.00 | 50,300.00 | 4,223 |
| 2026-04-07 | 51,500.00 | 51,500.00 | 48,950.00 | 49,300.00 | 49,300.00 | 6,637 |
| 2026-04-06 | 50,500.00 | 51,300.00 | 50,500.00 | 50,700.00 | 50,700.00 | 2,602 |
| 2026-04-03 | 51,000.00 | 51,100.00 | 50,100.00 | 50,500.00 | 50,500.00 | 1,216 |
| 2026-04-02 | 51,400.00 | 52,100.00 | 49,400.00 | 50,000.00 | 50,000.00 | 7,831 |
| 2026-04-01 | 50,400.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 5,862 |
| 2026-03-31 | 51,400.00 | 51,400.00 | 49,300.00 | 49,350.00 | 49,350.00 | 4,704 |
| 2026-03-30 | 51,300.00 | 51,300.00 | 49,700.00 | 50,500.00 | 50,500.00 | 11,341 |
| 2026-03-27 | 52,300.00 | 54,000.00 | 51,400.00 | 52,000.00 | 52,000.00 | 15,134 |
| 2026-03-26 | 55,600.00 | 56,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | 16,774 |
| 2026-03-25 | 56,700.00 | 57,500.00 | 53,500.00 | 55,300.00 | 55,300.00 | 13,280 |
| 2026-03-24 | 55,700.00 | 56,900.00 | 55,400.00 | 56,400.00 | 56,400.00 | 11,951 |
| 2026-03-23 | 56,900.00 | 57,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | 12,596 |
| 2026-03-20 | 55,300.00 | 57,700.00 | 55,300.00 | 57,600.00 | 57,600.00 | 12,833 |
| 2026-03-19 | 54,800.00 | 55,500.00 | 53,900.00 | 55,100.00 | 55,100.00 | 12,911 |
| 2026-03-18 | 55,000.00 | 55,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | 16,277 |
| 2026-03-17 | 57,000.00 | 57,000.00 | 54,400.00 | 54,800.00 | 54,800.00 | 14,319 |
| 2026-03-16 | 54,900.00 | 55,200.00 | 53,900.00 | 54,500.00 | 54,500.00 | 7,542 |
| 2026-03-13 | 54,700.00 | 56,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | 10,544 |
| 2026-03-12 | 56,700.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | 15,455 |
| 2026-03-11 | 53,700.00 | 57,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 19,205 |
| 2026-03-10 | 54,800.00 | 54,900.00 | 52,600.00 | 53,100.00 | 53,100.00 | 14,367 |
| 2026-03-09 | 54,800.00 | 54,800.00 | 51,300.00 | 53,500.00 | 53,500.00 | 19,448 |
| 2026-03-06 | 54,000.00 | 55,100.00 | 53,500.00 | 54,900.00 | 54,900.00 | 19,143 |
| 2026-03-05 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 20,651 |
| 2026-03-04 | 52,100.00 | 55,100.00 | 50,000.00 | 50,700.00 | 50,700.00 | 37,003 |
| 2026-03-03 | 58,000.00 | 58,500.00 | 56,100.00 | 56,100.00 | 56,100.00 | 25,545 |
| 2026-02-27 | 58,800.00 | 59,100.00 | 57,800.00 | 58,900.00 | 58,900.00 | 18,473 |
| 2026-02-26 | 59,400.00 | 60,000.00 | 57,400.00 | 58,700.00 | 58,700.00 | 21,185 |
| 2026-02-25 | 59,100.00 | 60,200.00 | 58,100.00 | 59,300.00 | 59,300.00 | 25,691 |
| 2026-02-24 | 59,200.00 | 59,900.00 | 57,800.00 | 58,700.00 | 58,700.00 | 11,965 |
| 2026-02-23 | 59,400.00 | 59,500.00 | 57,900.00 | 59,200.00 | 59,200.00 | 21,086 |
| 2026-02-20 | 57,500.00 | 58,800.00 | 57,000.00 | 58,200.00 | 58,200.00 | 33,726 |
| 2026-02-19 | 57,000.00 | 58,900.00 | 55,300.00 | 58,100.00 | 58,100.00 | 23,360 |
| 2026-02-13 | 57,700.00 | 57,700.00 | 55,500.00 | 56,300.00 | 56,300.00 | 21,843 |
| 2026-02-12 | 59,000.00 | 59,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | 16,572 |
| 2026-02-11 | 57,100.00 | 58,500.00 | 56,600.00 | 58,000.00 | 58,000.00 | 29,557 |
| 2026-02-10 | 58,400.00 | 58,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 29,662 |
| 2026-02-09 | 60,400.00 | 60,700.00 | 58,300.00 | 58,800.00 | 58,800.00 | 30,933 |
| 2026-02-06 | 60,700.00 | 63,700.00 | 55,000.00 | 59,000.00 | 59,000.00 | 85,430 |
| 2026-02-05 | 71,400.00 | 73,200.00 | 62,000.00 | 64,500.00 | 64,500.00 | 129,702 |
| 2026-02-04 | 54,500.00 | 64,900.00 | 54,200.00 | 61,800.00 | 61,800.00 | 169,168 |
| 2026-02-03 | 52,700.00 | 55,800.00 | 50,400.00 | 54,900.00 | 54,900.00 | 79,777 |
| 2026-02-02 | 50,200.00 | 61,300.00 | 49,900.00 | 53,600.00 | 53,600.00 | 433,029 |
| 2026-01-30 | 46,900.00 | 47,850.00 | 46,700.00 | 47,200.00 | 47,200.00 | 8,706 |
| 2026-01-29 | 47,450.00 | 48,350.00 | 46,550.00 | 47,500.00 | 47,500.00 | 7,254 |
| 2026-01-28 | 47,650.00 | 47,850.00 | 47,150.00 | 47,800.00 | 47,800.00 | 7,137 |
| 2026-01-27 | 47,500.00 | 47,850.00 | 46,800.00 | 47,550.00 | 47,550.00 | 9,829 |
| 2026-01-26 | 46,950.00 | 48,450.00 | 46,900.00 | 47,350.00 | 47,350.00 | 12,638 |
| 2026-01-23 | 46,250.00 | 47,000.00 | 46,050.00 | 46,900.00 | 46,900.00 | 7,633 |
| 2026-01-22 | 46,050.00 | 46,600.00 | 45,750.00 | 46,000.00 | 46,000.00 | 6,131 |
| 2026-01-21 | 46,100.00 | 46,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | 6,322 |
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.