Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 38,050.00 | 38,350.00 | 37,450.00 | 38,100.00 | 37,336.47 | 6,653 |
| 2025-01-22 | 38,550.00 | 39,000.00 | 37,650.00 | 38,150.00 | 37,385.47 | 8,716 |
| 2025-01-21 | 38,750.00 | 39,400.00 | 38,200.00 | 38,500.00 | 37,728.46 | 11,543 |
| 2025-01-20 | 39,400.00 | 39,400.00 | 39,000.00 | 39,050.00 | 38,267.43 | 3,443 |
| 2025-01-17 | 38,500.00 | 39,450.00 | 38,000.00 | 39,400.00 | 38,610.42 | 4,363 |
| 2025-01-16 | 39,300.00 | 39,850.00 | 38,250.00 | 38,350.00 | 37,581.46 | 11,311 |
| 2025-01-15 | 39,550.00 | 40,000.00 | 39,000.00 | 39,550.00 | 38,757.41 | 12,841 |
| 2025-01-14 | 37,550.00 | 40,500.00 | 37,550.00 | 39,650.00 | 38,855.41 | 25,679 |
| 2025-01-13 | 37,300.00 | 38,200.00 | 37,300.00 | 37,900.00 | 37,140.48 | 4,190 |
| 2025-01-10 | 37,600.00 | 38,250.00 | 37,500.00 | 37,700.00 | 36,944.49 | 4,488 |
| 2025-01-09 | 38,000.00 | 38,350.00 | 37,650.00 | 37,650.00 | 36,895.49 | 2,075 |
| 2025-01-08 | 37,900.00 | 38,400.00 | 37,700.00 | 38,300.00 | 37,532.46 | 3,301 |
| 2025-01-07 | 37,700.00 | 38,000.00 | 37,500.00 | 37,700.00 | 36,944.49 | 7,051 |
| 2025-01-06 | 37,550.00 | 37,700.00 | 37,100.00 | 37,650.00 | 36,895.49 | 6,821 |
| 2025-01-03 | 37,100.00 | 37,550.00 | 36,850.00 | 37,250.00 | 36,503.51 | 5,837 |
| 2025-01-02 | 37,500.00 | 37,800.00 | 36,800.00 | 37,100.00 | 36,356.51 | 4,678 |
| 2024-12-30 | 38,000.00 | 38,250.00 | 37,000.00 | 37,500.00 | 36,748.50 | 5,658 |
| 2024-12-27 | 38,150.00 | 38,150.00 | 37,300.00 | 38,000.00 | 37,238.48 | 6,561 |
| 2024-12-26 | 37,800.00 | 39,000.00 | 37,700.00 | 38,400.00 | 36,160.52 | 8,310 |
| 2024-12-24 | 38,300.00 | 38,350.00 | 37,700.00 | 37,800.00 | 35,595.51 | 4,098 |
| 2024-12-23 | 37,450.00 | 38,300.00 | 37,250.00 | 38,300.00 | 36,066.35 | 5,238 |
| 2024-12-20 | 37,050.00 | 37,750.00 | 37,050.00 | 37,300.00 | 35,124.67 | 3,985 |
| 2024-12-19 | 37,350.00 | 37,500.00 | 36,950.00 | 37,100.00 | 34,936.34 | 5,904 |
| 2024-12-18 | 37,900.00 | 37,950.00 | 37,400.00 | 37,500.00 | 35,313.01 | 5,961 |
| 2024-12-17 | 37,000.00 | 37,900.00 | 37,000.00 | 37,900.00 | 35,689.68 | 2,824 |
| 2024-12-16 | 37,050.00 | 37,700.00 | 37,050.00 | 37,350.00 | 35,171.76 | 4,641 |
| 2024-12-13 | 37,700.00 | 37,700.00 | 36,700.00 | 37,000.00 | 34,842.17 | 19,058 |
| 2024-12-12 | 37,200.00 | 37,700.00 | 36,600.00 | 37,700.00 | 35,501.34 | 5,442 |
| 2024-12-11 | 37,050.00 | 37,500.00 | 36,650.00 | 36,850.00 | 34,700.92 | 4,481 |
| 2024-12-10 | 37,300.00 | 37,300.00 | 36,500.00 | 36,800.00 | 34,653.83 | 4,865 |
| 2024-12-09 | 36,950.00 | 36,950.00 | 35,700.00 | 36,200.00 | 34,088.82 | 9,999 |
| 2024-12-06 | 37,500.00 | 37,700.00 | 36,350.00 | 36,400.00 | 34,277.16 | 10,465 |
| 2024-12-05 | 37,500.00 | 37,750.00 | 37,200.00 | 37,400.00 | 35,218.84 | 2,338 |
| 2024-12-04 | 37,050.00 | 37,950.00 | 37,050.00 | 37,500.00 | 35,313.01 | 3,753 |
| 2024-12-03 | 38,000.00 | 38,000.00 | 37,500.00 | 37,800.00 | 35,595.51 | 1,909 |
| 2024-12-02 | 37,950.00 | 38,000.00 | 37,400.00 | 37,500.00 | 35,313.01 | 2,204 |
| 2024-11-29 | 37,850.00 | 38,000.00 | 37,350.00 | 37,950.00 | 35,736.76 | 3,460 |
| 2024-11-28 | 37,600.00 | 38,000.00 | 37,550.00 | 37,950.00 | 35,736.76 | 1,584 |
| 2024-11-27 | 38,750.00 | 38,750.00 | 37,550.00 | 37,850.00 | 35,642.60 | 12,774 |
| 2024-11-26 | 38,500.00 | 39,000.00 | 37,900.00 | 38,300.00 | 36,066.35 | 15,136 |
| 2024-11-25 | 38,900.00 | 39,050.00 | 38,300.00 | 38,500.00 | 36,254.69 | 5,412 |
| 2024-11-22 | 38,800.00 | 38,950.00 | 38,100.00 | 38,400.00 | 36,160.52 | 3,152 |
| 2024-11-21 | 38,600.00 | 39,050.00 | 38,250.00 | 38,250.00 | 36,019.27 | 5,948 |
| 2024-11-20 | 38,400.00 | 38,600.00 | 38,000.00 | 38,400.00 | 36,160.52 | 3,412 |
| 2024-11-19 | 38,750.00 | 39,100.00 | 37,950.00 | 38,400.00 | 36,160.52 | 7,961 |
| 2024-11-18 | 39,000.00 | 39,800.00 | 38,650.00 | 38,750.00 | 36,490.11 | 3,374 |
| 2024-11-15 | 39,050.00 | 39,750.00 | 38,600.00 | 38,900.00 | 36,631.36 | 4,986 |
| 2024-11-14 | 39,050.00 | 39,650.00 | 38,650.00 | 39,050.00 | 36,772.61 | 26,631 |
| 2024-11-13 | 39,250.00 | 39,700.00 | 38,500.00 | 39,050.00 | 36,772.61 | 10,002 |
| 2024-11-12 | 40,900.00 | 41,150.00 | 39,550.00 | 39,650.00 | 37,337.62 | 12,903 |
| 2024-11-11 | 41,250.00 | 41,400.00 | 40,700.00 | 40,850.00 | 38,467.64 | 4,281 |
| 2024-11-08 | 40,700.00 | 41,700.00 | 40,600.00 | 41,250.00 | 38,844.31 | 4,076 |
| 2024-11-07 | 41,800.00 | 41,800.00 | 41,000.00 | 41,000.00 | 38,608.89 | 3,814 |
| 2024-11-06 | 41,700.00 | 41,750.00 | 41,050.00 | 41,750.00 | 39,315.15 | 2,713 |
| 2024-11-05 | 41,750.00 | 42,200.00 | 41,250.00 | 41,700.00 | 39,268.07 | 2,919 |
| 2024-11-04 | 41,850.00 | 42,100.00 | 40,550.00 | 41,750.00 | 39,315.15 | 3,712 |
| 2024-11-01 | 40,700.00 | 41,850.00 | 40,700.00 | 41,800.00 | 39,362.23 | 2,804 |
| 2024-10-31 | 41,100.00 | 41,650.00 | 40,550.00 | 41,100.00 | 38,703.06 | 7,606 |
| 2024-10-30 | 40,900.00 | 41,200.00 | 40,550.00 | 41,100.00 | 38,703.06 | 2,441 |
| 2024-10-29 | 39,950.00 | 41,100.00 | 39,550.00 | 41,000.00 | 38,608.89 | 8,984 |
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.