Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 52,000.00 | 52,300.00 | 50,900.00 | 51,600.00 | 50,565.93 | 10,653 |
| 2025-07-23 | 52,900.00 | 52,900.00 | 51,200.00 | 52,000.00 | 50,957.92 | 10,402 |
| 2025-07-22 | 50,500.00 | 53,000.00 | 50,500.00 | 52,400.00 | 51,349.90 | 32,238 |
| 2025-07-21 | 50,600.00 | 50,900.00 | 50,100.00 | 50,500.00 | 49,487.98 | 6,699 |
| 2025-07-18 | 51,500.00 | 51,800.00 | 50,400.00 | 50,600.00 | 49,585.97 | 10,396 |
| 2025-07-17 | 51,700.00 | 51,800.00 | 50,900.00 | 51,500.00 | 50,467.94 | 7,988 |
| 2025-07-16 | 52,700.00 | 52,700.00 | 51,600.00 | 51,800.00 | 50,761.92 | 10,480 |
| 2025-07-15 | 53,100.00 | 53,100.00 | 51,400.00 | 52,700.00 | 51,643.89 | 15,453 |
| 2025-07-14 | 54,200.00 | 54,200.00 | 51,400.00 | 52,800.00 | 51,741.88 | 20,925 |
| 2025-07-11 | 53,900.00 | 55,000.00 | 53,300.00 | 54,300.00 | 53,211.82 | 10,972 |
| 2025-07-10 | 53,700.00 | 54,300.00 | 53,100.00 | 53,800.00 | 52,721.84 | 11,201 |
| 2025-07-09 | 51,900.00 | 55,000.00 | 51,900.00 | 53,700.00 | 52,623.85 | 38,296 |
| 2025-07-08 | 51,400.00 | 52,500.00 | 51,100.00 | 51,900.00 | 50,859.92 | 11,592 |
| 2025-07-07 | 52,200.00 | 52,500.00 | 51,200.00 | 51,500.00 | 50,467.94 | 5,991 |
| 2025-07-04 | 51,100.00 | 52,000.00 | 50,500.00 | 51,200.00 | 50,173.95 | 16,649 |
| 2025-07-03 | 51,000.00 | 52,200.00 | 50,900.00 | 51,800.00 | 50,761.92 | 11,492 |
| 2025-07-02 | 51,500.00 | 51,900.00 | 49,400.00 | 51,100.00 | 50,075.95 | 19,382 |
| 2025-07-01 | 51,600.00 | 52,000.00 | 50,400.00 | 51,500.00 | 50,467.94 | 12,695 |
| 2025-06-30 | 52,000.00 | 52,300.00 | 49,900.00 | 50,700.00 | 49,683.97 | 8,370 |
| 2025-06-27 | 53,000.00 | 53,700.00 | 51,300.00 | 51,900.00 | 50,859.92 | 21,393 |
| 2025-06-26 | 50,800.00 | 54,500.00 | 50,600.00 | 53,100.00 | 52,035.87 | 73,119 |
| 2025-06-25 | 49,700.00 | 51,300.00 | 48,900.00 | 51,100.00 | 50,075.95 | 36,769 |
| 2025-06-24 | 47,500.00 | 49,350.00 | 47,350.00 | 49,200.00 | 48,214.03 | 18,643 |
| 2025-06-23 | 48,100.00 | 48,100.00 | 46,800.00 | 47,300.00 | 46,352.10 | 12,066 |
| 2025-06-20 | 48,300.00 | 48,600.00 | 47,500.00 | 48,100.00 | 47,136.07 | 6,242 |
| 2025-06-19 | 48,600.00 | 48,850.00 | 47,850.00 | 48,300.00 | 47,332.06 | 6,893 |
| 2025-06-18 | 48,400.00 | 48,900.00 | 48,000.00 | 48,600.00 | 47,626.05 | 12,900 |
| 2025-06-17 | 49,400.00 | 49,950.00 | 48,400.00 | 48,400.00 | 47,430.06 | 21,097 |
| 2025-06-16 | 49,050.00 | 50,000.00 | 47,800.00 | 49,400.00 | 48,410.02 | 24,752 |
| 2025-06-13 | 50,300.00 | 50,800.00 | 48,250.00 | 48,500.00 | 47,528.06 | 24,262 |
| 2025-06-12 | 52,400.00 | 52,400.00 | 49,950.00 | 50,300.00 | 49,291.98 | 20,267 |
| 2025-06-11 | 50,600.00 | 52,000.00 | 50,400.00 | 51,900.00 | 50,859.92 | 16,504 |
| 2025-06-10 | 51,900.00 | 52,400.00 | 50,400.00 | 50,500.00 | 49,487.98 | 22,910 |
| 2025-06-09 | 49,000.00 | 51,700.00 | 49,000.00 | 51,200.00 | 50,173.95 | 45,752 |
| 2025-06-05 | 48,700.00 | 49,250.00 | 48,000.00 | 49,000.00 | 48,018.04 | 24,785 |
| 2025-06-04 | 46,500.00 | 49,900.00 | 46,450.00 | 48,750.00 | 47,773.05 | 31,576 |
| 2025-06-02 | 49,150.00 | 49,150.00 | 46,250.00 | 46,550.00 | 45,617.13 | 26,908 |
| 2025-05-30 | 48,900.00 | 49,800.00 | 48,100.00 | 49,150.00 | 48,165.03 | 28,788 |
| 2025-05-29 | 46,700.00 | 48,800.00 | 46,500.00 | 47,650.00 | 46,695.09 | 22,654 |
| 2025-05-28 | 47,100.00 | 47,900.00 | 45,800.00 | 46,700.00 | 45,764.13 | 12,436 |
| 2025-05-27 | 44,900.00 | 48,800.00 | 44,750.00 | 47,100.00 | 46,156.11 | 44,667 |
| 2025-05-26 | 44,000.00 | 45,800.00 | 43,750.00 | 44,900.00 | 44,000.20 | 12,589 |
| 2025-05-23 | 44,600.00 | 44,600.00 | 43,700.00 | 44,050.00 | 43,167.23 | 3,565 |
| 2025-05-22 | 43,900.00 | 44,600.00 | 43,450.00 | 43,900.00 | 43,020.24 | 4,677 |
| 2025-05-21 | 43,500.00 | 44,550.00 | 43,450.00 | 44,400.00 | 43,510.22 | 4,732 |
| 2025-05-20 | 43,300.00 | 44,600.00 | 42,400.00 | 43,800.00 | 42,922.24 | 14,192 |
| 2025-05-19 | 43,250.00 | 44,150.00 | 42,400.00 | 42,500.00 | 41,648.30 | 10,307 |
| 2025-05-16 | 44,750.00 | 44,750.00 | 43,250.00 | 43,250.00 | 42,383.27 | 10,014 |
| 2025-05-15 | 44,300.00 | 45,400.00 | 43,500.00 | 44,750.00 | 43,853.21 | 22,452 |
| 2025-05-14 | 44,100.00 | 44,300.00 | 43,250.00 | 43,700.00 | 42,824.25 | 6,226 |
| 2025-05-13 | 43,500.00 | 45,000.00 | 43,400.00 | 44,050.00 | 43,167.23 | 26,788 |
| 2025-05-12 | 42,150.00 | 43,800.00 | 42,150.00 | 43,400.00 | 42,530.26 | 19,895 |
| 2025-05-09 | 42,450.00 | 42,600.00 | 41,850.00 | 42,150.00 | 41,305.31 | 5,426 |
| 2025-05-08 | 43,200.00 | 43,200.00 | 42,050.00 | 42,300.00 | 41,452.30 | 7,510 |
| 2025-05-07 | 44,050.00 | 44,050.00 | 42,650.00 | 42,900.00 | 42,040.28 | 8,650 |
| 2025-05-02 | 43,250.00 | 44,250.00 | 43,100.00 | 44,050.00 | 43,167.23 | 18,439 |
| 2025-04-30 | 42,750.00 | 44,000.00 | 42,500.00 | 43,100.00 | 42,236.27 | 11,177 |
| 2025-04-29 | 40,900.00 | 42,850.00 | 40,700.00 | 42,750.00 | 41,893.29 | 17,272 |
| 2025-04-28 | 40,950.00 | 41,700.00 | 40,400.00 | 40,600.00 | 39,786.37 | 7,809 |
| 2025-04-25 | 40,950.00 | 41,900.00 | 40,000.00 | 41,400.00 | 40,570.34 | 7,435 |
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.