Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 46,300.00 | 46,500.00 | 45,550.00 | 46,100.00 | 46,100.00 | 9,946 |
| 2026-01-19 | 46,150.00 | 46,550.00 | 45,600.00 | 46,300.00 | 46,300.00 | 8,510 |
| 2026-01-16 | 46,250.00 | 48,800.00 | 45,900.00 | 46,050.00 | 46,050.00 | 8,095 |
| 2026-01-15 | 46,550.00 | 47,150.00 | 45,700.00 | 46,100.00 | 46,100.00 | 6,648 |
| 2026-01-14 | 47,050.00 | 47,200.00 | 46,450.00 | 47,050.00 | 47,050.00 | 5,714 |
| 2026-01-13 | 46,400.00 | 47,300.00 | 46,150.00 | 47,000.00 | 47,000.00 | 8,818 |
| 2026-01-12 | 46,400.00 | 47,250.00 | 46,000.00 | 46,950.00 | 46,950.00 | 5,853 |
| 2026-01-09 | 46,150.00 | 46,700.00 | 45,950.00 | 46,450.00 | 46,450.00 | 3,011 |
| 2026-01-08 | 46,400.00 | 47,500.00 | 45,700.00 | 46,550.00 | 46,550.00 | 6,228 |
| 2026-01-07 | 46,500.00 | 47,200.00 | 46,200.00 | 46,750.00 | 46,750.00 | 7,667 |
| 2026-01-06 | 46,900.00 | 47,200.00 | 46,450.00 | 46,500.00 | 46,500.00 | 11,316 |
| 2026-01-05 | 46,750.00 | 47,800.00 | 46,750.00 | 47,450.00 | 47,450.00 | 5,432 |
| 2026-01-02 | 48,600.00 | 48,800.00 | 46,850.00 | 47,000.00 | 47,000.00 | 14,904 |
| 2025-12-30 | 48,750.00 | 48,750.00 | 47,350.00 | 48,600.00 | 48,600.00 | 8,450 |
| 2025-12-29 | 49,500.00 | 49,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | 12,767 |
| 2025-12-26 | 51,000.00 | 51,000.00 | 49,650.00 | 49,900.00 | 48,900.00 | 16,437 |
| 2025-12-24 | 50,600.00 | 51,400.00 | 50,600.00 | 51,000.00 | 49,977.96 | 14,268 |
| 2025-12-23 | 52,100.00 | 52,100.00 | 51,000.00 | 51,000.00 | 49,977.96 | 4,500 |
| 2025-12-22 | 51,200.00 | 52,200.00 | 50,300.00 | 52,000.00 | 50,957.92 | 22,076 |
| 2025-12-19 | 51,500.00 | 52,400.00 | 50,700.00 | 51,200.00 | 50,173.95 | 11,526 |
| 2025-12-18 | 52,100.00 | 52,500.00 | 51,300.00 | 51,800.00 | 50,761.92 | 8,541 |
| 2025-12-17 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 51,643.89 | 13,861 |
| 2025-12-16 | 53,900.00 | 53,900.00 | 51,900.00 | 52,100.00 | 51,055.91 | 9,627 |
| 2025-12-15 | 53,300.00 | 53,400.00 | 51,000.00 | 52,900.00 | 51,839.88 | 19,125 |
| 2025-12-12 | 51,000.00 | 54,500.00 | 51,000.00 | 53,300.00 | 52,231.86 | 57,228 |
| 2025-12-11 | 50,300.00 | 53,300.00 | 50,000.00 | 51,000.00 | 49,977.96 | 61,545 |
| 2025-12-10 | 50,800.00 | 51,100.00 | 49,250.00 | 50,500.00 | 49,487.98 | 14,317 |
| 2025-12-09 | 48,650.00 | 51,500.00 | 48,250.00 | 50,800.00 | 49,781.96 | 34,910 |
| 2025-12-08 | 48,050.00 | 48,700.00 | 47,650.00 | 48,600.00 | 47,626.05 | 9,842 |
| 2025-12-05 | 48,600.00 | 48,600.00 | 47,650.00 | 48,000.00 | 47,038.08 | 10,462 |
| 2025-12-04 | 49,450.00 | 49,450.00 | 47,400.00 | 48,800.00 | 47,822.04 | 19,712 |
| 2025-12-03 | 48,600.00 | 50,000.00 | 48,150.00 | 49,450.00 | 48,459.02 | 24,376 |
| 2025-12-02 | 48,200.00 | 48,950.00 | 47,900.00 | 48,650.00 | 47,675.05 | 13,800 |
| 2025-12-01 | 47,650.00 | 48,400.00 | 47,350.00 | 48,100.00 | 47,136.07 | 15,373 |
| 2025-11-28 | 47,100.00 | 47,850.00 | 46,750.00 | 47,500.00 | 46,548.10 | 13,150 |
| 2025-11-27 | 46,100.00 | 47,300.00 | 46,100.00 | 47,150.00 | 46,205.11 | 13,626 |
| 2025-11-26 | 45,300.00 | 46,700.00 | 44,650.00 | 46,550.00 | 45,617.13 | 11,608 |
| 2025-11-25 | 45,500.00 | 45,750.00 | 44,650.00 | 45,450.00 | 44,539.18 | 9,135 |
| 2025-11-24 | 45,650.00 | 46,800.00 | 45,550.00 | 46,050.00 | 45,127.15 | 15,634 |
| 2025-11-21 | 45,200.00 | 45,650.00 | 44,500.00 | 45,650.00 | 44,735.17 | 10,273 |
| 2025-11-20 | 44,300.00 | 45,550.00 | 43,900.00 | 45,300.00 | 44,392.18 | 11,063 |
| 2025-11-19 | 44,800.00 | 44,800.00 | 43,350.00 | 44,300.00 | 43,412.22 | 84,414 |
| 2025-11-18 | 44,600.00 | 45,050.00 | 44,300.00 | 44,850.00 | 43,951.20 | 12,701 |
| 2025-11-17 | 45,100.00 | 45,250.00 | 44,500.00 | 45,000.00 | 44,098.20 | 6,774 |
| 2025-11-14 | 45,400.00 | 45,400.00 | 44,850.00 | 45,100.00 | 44,196.19 | 7,960 |
| 2025-11-13 | 44,900.00 | 45,850.00 | 44,900.00 | 45,750.00 | 44,833.17 | 7,764 |
| 2025-11-12 | 44,900.00 | 45,450.00 | 44,500.00 | 45,300.00 | 44,392.18 | 8,729 |
| 2025-11-11 | 44,900.00 | 45,900.00 | 44,400.00 | 44,900.00 | 44,000.20 | 11,973 |
| 2025-11-10 | 44,100.00 | 45,750.00 | 44,100.00 | 45,150.00 | 44,245.19 | 29,311 |
| 2025-11-07 | 44,900.00 | 45,500.00 | 43,850.00 | 44,300.00 | 43,412.22 | 12,085 |
| 2025-11-06 | 43,650.00 | 45,500.00 | 43,650.00 | 44,900.00 | 44,000.20 | 24,892 |
| 2025-11-05 | 44,500.00 | 44,500.00 | 42,700.00 | 43,900.00 | 43,020.24 | 11,769 |
| 2025-11-04 | 43,250.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,608.22 | 24,300 |
| 2025-11-03 | 42,550.00 | 43,800.00 | 42,300.00 | 43,300.00 | 42,432.26 | 15,672 |
| 2025-10-31 | 43,000.00 | 43,000.00 | 42,400.00 | 42,550.00 | 41,697.29 | 6,394 |
| 2025-10-30 | 42,250.00 | 43,500.00 | 42,000.00 | 43,000.00 | 42,138.28 | 13,074 |
| 2025-10-29 | 42,600.00 | 42,700.00 | 42,200.00 | 42,400.00 | 41,550.30 | 9,985 |
| 2025-10-28 | 42,900.00 | 43,550.00 | 42,500.00 | 42,900.00 | 42,040.28 | 8,066 |
| 2025-10-27 | 43,150.00 | 43,700.00 | 42,650.00 | 42,900.00 | 42,040.28 | 13,438 |
| 2025-10-24 | 43,100.00 | 43,450.00 | 42,550.00 | 43,150.00 | 42,285.27 | 9,725 |
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.