Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 40,300.00 | 41,500.00 | 40,000.00 | 41,400.00 | 40,570.34 | 11,370 |
| 2025-04-23 | 39,700.00 | 40,250.00 | 39,400.00 | 39,900.00 | 39,100.40 | 5,074 |
| 2025-04-22 | 39,350.00 | 39,850.00 | 39,000.00 | 39,600.00 | 38,806.41 | 3,508 |
| 2025-04-21 | 39,000.00 | 39,700.00 | 39,000.00 | 39,350.00 | 38,561.42 | 4,192 |
| 2025-04-18 | 39,150.00 | 39,500.00 | 38,700.00 | 39,300.00 | 38,512.42 | 1,403 |
| 2025-04-17 | 38,500.00 | 39,500.00 | 38,500.00 | 39,150.00 | 38,365.43 | 5,987 |
| 2025-04-16 | 38,700.00 | 39,400.00 | 38,500.00 | 38,700.00 | 37,924.45 | 4,334 |
| 2025-04-15 | 38,700.00 | 38,900.00 | 38,550.00 | 38,850.00 | 38,071.44 | 902 |
| 2025-04-14 | 39,150.00 | 39,450.00 | 38,600.00 | 38,750.00 | 37,973.45 | 2,954 |
| 2025-04-11 | 38,650.00 | 39,500.00 | 38,650.00 | 39,500.00 | 38,708.42 | 5,012 |
| 2025-04-10 | 38,000.00 | 39,100.00 | 37,850.00 | 39,050.00 | 38,267.43 | 7,088 |
| 2025-04-09 | 38,150.00 | 38,150.00 | 37,400.00 | 38,000.00 | 37,238.48 | 5,137 |
| 2025-04-08 | 37,850.00 | 38,200.00 | 37,100.00 | 38,200.00 | 37,434.47 | 6,441 |
| 2025-04-07 | 38,100.00 | 38,100.00 | 37,050.00 | 37,300.00 | 36,552.51 | 14,071 |
| 2025-04-04 | 37,600.00 | 38,300.00 | 37,550.00 | 38,300.00 | 37,532.46 | 5,356 |
| 2025-04-03 | 37,900.00 | 38,150.00 | 37,400.00 | 38,000.00 | 37,238.48 | 3,518 |
| 2025-04-02 | 38,000.00 | 38,000.00 | 37,600.00 | 37,900.00 | 37,140.48 | 7,106 |
| 2025-04-01 | 37,200.00 | 38,150.00 | 37,200.00 | 38,150.00 | 37,385.47 | 5,257 |
| 2025-03-31 | 37,550.00 | 37,950.00 | 37,200.00 | 37,600.00 | 36,846.49 | 11,034 |
| 2025-03-28 | 38,200.00 | 38,350.00 | 37,700.00 | 37,750.00 | 36,993.49 | 4,786 |
| 2025-03-27 | 39,050.00 | 39,050.00 | 36,200.00 | 38,200.00 | 37,434.47 | 6,679 |
| 2025-03-26 | 39,800.00 | 39,800.00 | 39,100.00 | 39,100.00 | 38,316.43 | 5,495 |
| 2025-03-25 | 38,950.00 | 39,850.00 | 38,700.00 | 39,600.00 | 38,806.41 | 9,971 |
| 2025-03-24 | 38,300.00 | 39,200.00 | 38,250.00 | 38,700.00 | 37,924.45 | 5,020 |
| 2025-03-21 | 38,050.00 | 38,500.00 | 38,050.00 | 38,400.00 | 37,630.46 | 3,029 |
| 2025-03-20 | 38,050.00 | 38,550.00 | 37,950.00 | 38,300.00 | 37,532.46 | 4,808 |
| 2025-03-19 | 38,400.00 | 38,400.00 | 37,800.00 | 38,000.00 | 37,238.48 | 4,700 |
| 2025-03-18 | 38,050.00 | 38,450.00 | 38,050.00 | 38,200.00 | 37,434.47 | 3,020 |
| 2025-03-17 | 38,100.00 | 38,400.00 | 37,900.00 | 38,200.00 | 37,434.47 | 26,773 |
| 2025-03-14 | 38,200.00 | 38,200.00 | 37,850.00 | 37,900.00 | 37,140.48 | 10,636 |
| 2025-03-13 | 38,200.00 | 38,450.00 | 38,050.00 | 38,200.00 | 37,434.47 | 2,165 |
| 2025-03-12 | 38,300.00 | 38,400.00 | 38,150.00 | 38,200.00 | 37,434.47 | 4,859 |
| 2025-03-11 | 38,300.00 | 38,350.00 | 38,050.00 | 38,300.00 | 37,532.46 | 18,907 |
| 2025-03-10 | 38,800.00 | 38,800.00 | 38,350.00 | 38,600.00 | 37,826.45 | 2,216 |
| 2025-03-07 | 38,500.00 | 38,800.00 | 38,400.00 | 38,550.00 | 37,777.45 | 2,155 |
| 2025-03-06 | 38,250.00 | 39,000.00 | 38,200.00 | 38,600.00 | 37,826.45 | 3,068 |
| 2025-03-05 | 38,500.00 | 38,500.00 | 38,150.00 | 38,500.00 | 37,728.46 | 2,245 |
| 2025-03-04 | 38,300.00 | 38,500.00 | 38,100.00 | 38,350.00 | 37,581.46 | 2,737 |
| 2025-02-28 | 38,450.00 | 38,650.00 | 38,200.00 | 38,300.00 | 37,532.46 | 1,736 |
| 2025-02-27 | 38,700.00 | 38,750.00 | 38,350.00 | 38,700.00 | 37,924.45 | 2,486 |
| 2025-02-26 | 38,900.00 | 38,900.00 | 38,350.00 | 38,550.00 | 37,777.45 | 3,357 |
| 2025-02-25 | 38,700.00 | 38,800.00 | 38,400.00 | 38,800.00 | 38,022.44 | 2,392 |
| 2025-02-24 | 38,250.00 | 38,700.00 | 38,150.00 | 38,700.00 | 37,924.45 | 2,282 |
| 2025-02-21 | 38,500.00 | 38,500.00 | 38,100.00 | 38,250.00 | 37,483.47 | 1,428 |
| 2025-02-20 | 38,500.00 | 38,500.00 | 38,150.00 | 38,200.00 | 37,434.47 | 4,468 |
| 2025-02-19 | 38,500.00 | 38,500.00 | 38,200.00 | 38,350.00 | 37,581.46 | 5,599 |
| 2025-02-18 | 38,200.00 | 38,450.00 | 38,050.00 | 38,400.00 | 37,630.46 | 1,736 |
| 2025-02-17 | 38,250.00 | 38,600.00 | 38,150.00 | 38,300.00 | 37,532.46 | 1,958 |
| 2025-02-14 | 39,100.00 | 39,100.00 | 38,400.00 | 38,500.00 | 37,728.46 | 1,511 |
| 2025-02-13 | 38,900.00 | 38,900.00 | 38,200.00 | 38,600.00 | 37,826.45 | 2,155 |
| 2025-02-12 | 38,900.00 | 38,900.00 | 38,100.00 | 38,500.00 | 37,728.46 | 4,255 |
| 2025-02-11 | 38,050.00 | 38,750.00 | 38,050.00 | 38,750.00 | 37,973.45 | 4,026 |
| 2025-02-10 | 37,950.00 | 38,900.00 | 37,650.00 | 38,050.00 | 37,287.47 | 6,266 |
| 2025-02-07 | 37,900.00 | 38,300.00 | 37,600.00 | 37,950.00 | 37,189.48 | 7,061 |
| 2025-02-06 | 37,750.00 | 38,200.00 | 37,750.00 | 38,100.00 | 37,336.47 | 1,871 |
| 2025-02-05 | 38,000.00 | 38,400.00 | 38,000.00 | 38,200.00 | 37,434.47 | 2,635 |
| 2025-02-04 | 37,900.00 | 38,200.00 | 37,700.00 | 38,200.00 | 37,434.47 | 2,810 |
| 2025-02-03 | 39,000.00 | 39,000.00 | 37,750.00 | 38,000.00 | 37,238.48 | 4,085 |
| 2025-01-31 | 37,700.00 | 39,150.00 | 37,500.00 | 38,700.00 | 37,924.45 | 8,560 |
| 2025-01-24 | 37,800.00 | 38,400.00 | 37,750.00 | 38,000.00 | 37,238.48 | 7,462 |
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.