Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 43,100.00 | 43,450.00 | 42,550.00 | 43,150.00 | 42,285.27 | 9,725 |
| 2025-10-23 | 43,550.00 | 43,700.00 | 42,850.00 | 42,900.00 | 42,040.28 | 4,432 |
| 2025-10-22 | 43,600.00 | 44,250.00 | 43,250.00 | 43,700.00 | 42,824.25 | 6,027 |
| 2025-10-21 | 43,300.00 | 44,300.00 | 41,600.00 | 43,700.00 | 42,824.25 | 7,400 |
| 2025-10-20 | 43,400.00 | 43,650.00 | 42,700.00 | 43,450.00 | 42,579.26 | 12,517 |
| 2025-10-17 | 43,650.00 | 44,500.00 | 43,150.00 | 43,350.00 | 42,481.26 | 8,822 |
| 2025-10-16 | 43,800.00 | 44,750.00 | 43,650.00 | 44,000.00 | 43,118.24 | 13,141 |
| 2025-10-15 | 44,450.00 | 44,900.00 | 43,800.00 | 43,800.00 | 42,922.24 | 11,114 |
| 2025-10-14 | 43,600.00 | 44,450.00 | 43,500.00 | 44,050.00 | 43,167.23 | 13,918 |
| 2025-10-13 | 43,200.00 | 44,300.00 | 42,500.00 | 43,550.00 | 42,677.25 | 6,779 |
| 2025-10-10 | 43,900.00 | 43,950.00 | 42,900.00 | 43,200.00 | 42,334.27 | 12,319 |
| 2025-10-02 | 43,700.00 | 44,150.00 | 43,500.00 | 43,800.00 | 42,922.24 | 9,848 |
| 2025-10-01 | 44,050.00 | 44,200.00 | 42,950.00 | 43,850.00 | 42,971.24 | 9,211 |
| 2025-09-30 | 41,850.00 | 45,200.00 | 41,500.00 | 44,250.00 | 43,363.23 | 14,624 |
| 2025-09-29 | 42,000.00 | 42,150.00 | 41,600.00 | 41,650.00 | 40,815.33 | 3,518 |
| 2025-09-26 | 42,000.00 | 42,150.00 | 41,300.00 | 41,650.00 | 40,815.33 | 5,992 |
| 2025-09-25 | 42,800.00 | 42,850.00 | 41,550.00 | 41,850.00 | 41,011.32 | 9,221 |
| 2025-09-24 | 43,250.00 | 43,300.00 | 42,250.00 | 42,450.00 | 41,599.30 | 9,833 |
| 2025-09-23 | 43,050.00 | 43,700.00 | 42,700.00 | 43,100.00 | 42,236.27 | 5,836 |
| 2025-09-22 | 44,000.00 | 44,000.00 | 42,950.00 | 43,250.00 | 42,383.27 | 6,841 |
| 2025-09-19 | 43,850.00 | 44,400.00 | 43,250.00 | 43,300.00 | 42,432.26 | 5,842 |
| 2025-09-18 | 44,950.00 | 44,950.00 | 43,550.00 | 43,850.00 | 42,971.24 | 9,108 |
| 2025-09-17 | 45,000.00 | 45,000.00 | 44,200.00 | 44,450.00 | 43,559.22 | 6,054 |
| 2025-09-16 | 45,150.00 | 45,150.00 | 44,100.00 | 44,700.00 | 43,804.21 | 8,409 |
| 2025-09-15 | 45,000.00 | 45,600.00 | 44,300.00 | 45,100.00 | 44,196.19 | 8,802 |
| 2025-09-12 | 45,550.00 | 45,850.00 | 44,200.00 | 44,900.00 | 44,000.20 | 7,987 |
| 2025-09-11 | 46,000.00 | 46,100.00 | 45,300.00 | 45,400.00 | 44,490.18 | 7,094 |
| 2025-09-10 | 45,950.00 | 46,200.00 | 45,550.00 | 46,000.00 | 45,078.16 | 4,348 |
| 2025-09-09 | 45,650.00 | 46,600.00 | 45,400.00 | 46,050.00 | 45,127.15 | 9,122 |
| 2025-09-08 | 44,800.00 | 45,800.00 | 44,550.00 | 45,750.00 | 44,833.17 | 9,148 |
| 2025-09-05 | 44,700.00 | 44,750.00 | 43,800.00 | 44,550.00 | 43,657.21 | 6,261 |
| 2025-09-04 | 44,600.00 | 44,900.00 | 43,950.00 | 44,300.00 | 43,412.22 | 3,911 |
| 2025-09-03 | 43,950.00 | 44,500.00 | 43,650.00 | 44,050.00 | 43,167.23 | 14,618 |
| 2025-09-02 | 43,650.00 | 44,150.00 | 43,100.00 | 43,950.00 | 43,069.24 | 11,701 |
| 2025-09-01 | 44,250.00 | 44,400.00 | 43,100.00 | 43,950.00 | 43,069.24 | 10,602 |
| 2025-08-29 | 43,400.00 | 44,200.00 | 43,350.00 | 43,800.00 | 42,922.24 | 7,957 |
| 2025-08-28 | 42,800.00 | 44,000.00 | 42,400.00 | 43,800.00 | 42,922.24 | 6,118 |
| 2025-08-27 | 43,900.00 | 43,900.00 | 42,950.00 | 43,350.00 | 42,481.26 | 8,098 |
| 2025-08-26 | 42,000.00 | 44,100.00 | 41,900.00 | 43,600.00 | 42,726.25 | 8,747 |
| 2025-08-25 | 42,350.00 | 42,850.00 | 42,050.00 | 42,250.00 | 41,403.31 | 6,510 |
| 2025-08-22 | 43,200.00 | 43,200.00 | 42,200.00 | 42,550.00 | 41,697.29 | 4,847 |
| 2025-08-21 | 43,000.00 | 43,150.00 | 41,700.00 | 42,400.00 | 41,550.30 | 11,140 |
| 2025-08-20 | 42,100.00 | 43,550.00 | 41,800.00 | 42,250.00 | 41,403.31 | 6,397 |
| 2025-08-19 | 44,800.00 | 44,800.00 | 42,600.00 | 42,800.00 | 41,942.28 | 12,439 |
| 2025-08-18 | 44,600.00 | 44,800.00 | 43,650.00 | 44,000.00 | 43,118.24 | 10,096 |
| 2025-08-14 | 46,550.00 | 46,750.00 | 44,900.00 | 45,000.00 | 44,098.20 | 34,310 |
| 2025-08-13 | 46,500.00 | 47,500.00 | 46,500.00 | 47,200.00 | 46,254.11 | 11,772 |
| 2025-08-12 | 46,900.00 | 47,500.00 | 46,450.00 | 46,800.00 | 45,862.12 | 11,812 |
| 2025-08-11 | 48,700.00 | 48,700.00 | 46,800.00 | 46,900.00 | 45,960.12 | 21,085 |
| 2025-08-08 | 48,750.00 | 49,500.00 | 48,000.00 | 48,800.00 | 47,822.04 | 43,636 |
| 2025-08-07 | 48,500.00 | 49,450.00 | 48,150.00 | 48,500.00 | 47,528.06 | 24,740 |
| 2025-08-06 | 49,650.00 | 49,750.00 | 48,450.00 | 48,950.00 | 47,969.04 | 14,252 |
| 2025-08-05 | 47,700.00 | 49,800.00 | 47,300.00 | 49,700.00 | 48,704.01 | 40,628 |
| 2025-08-04 | 46,500.00 | 47,950.00 | 46,000.00 | 47,700.00 | 46,744.09 | 48,991 |
| 2025-08-01 | 49,450.00 | 49,450.00 | 46,500.00 | 47,700.00 | 46,744.09 | 31,727 |
| 2025-07-31 | 49,400.00 | 49,500.00 | 48,200.00 | 49,450.00 | 48,459.02 | 6,206 |
| 2025-07-30 | 48,150.00 | 49,800.00 | 47,900.00 | 48,900.00 | 47,920.04 | 12,979 |
| 2025-07-29 | 49,150.00 | 49,800.00 | 48,000.00 | 48,150.00 | 47,185.07 | 25,718 |
| 2025-07-28 | 51,400.00 | 51,400.00 | 49,000.00 | 49,150.00 | 48,165.03 | 22,140 |
| 2025-07-25 | 51,100.00 | 52,100.00 | 51,100.00 | 51,400.00 | 50,369.94 | 5,141 |
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.