Sindoh historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 39,550.00 | 40,450.00 | 39,550.00 | 40,050.00 | 37,714.29 | 6,803 |
| 2024-10-25 | 39,800.00 | 40,050.00 | 39,150.00 | 40,050.00 | 37,714.29 | 9,690 |
| 2024-10-24 | 40,500.00 | 40,500.00 | 39,700.00 | 39,800.00 | 37,478.87 | 4,563 |
| 2024-10-23 | 40,750.00 | 40,900.00 | 39,550.00 | 40,500.00 | 38,138.05 | 10,741 |
| 2024-10-22 | 40,950.00 | 40,950.00 | 40,400.00 | 40,650.00 | 38,279.30 | 4,475 |
| 2024-10-21 | 40,900.00 | 41,100.00 | 40,500.00 | 40,850.00 | 38,467.64 | 5,779 |
| 2024-10-18 | 40,300.00 | 40,650.00 | 40,250.00 | 40,500.00 | 38,138.05 | 3,823 |
| 2024-10-17 | 41,050.00 | 41,100.00 | 40,550.00 | 40,600.00 | 38,232.22 | 8,058 |
| 2024-10-16 | 41,050.00 | 41,200.00 | 40,650.00 | 41,200.00 | 38,797.23 | 7,825 |
| 2024-10-15 | 41,200.00 | 41,350.00 | 40,700.00 | 41,050.00 | 38,655.97 | 7,818 |
| 2024-10-14 | 41,000.00 | 41,250.00 | 40,550.00 | 41,200.00 | 38,797.23 | 4,244 |
| 2024-10-11 | 40,750.00 | 41,300.00 | 40,400.00 | 40,900.00 | 38,514.72 | 6,404 |
| 2024-10-10 | 40,850.00 | 42,200.00 | 40,500.00 | 40,900.00 | 38,514.72 | 16,779 |
| 2024-10-08 | 41,800.00 | 41,800.00 | 40,350.00 | 40,500.00 | 38,138.05 | 19,729 |
| 2024-10-07 | 42,050.00 | 42,450.00 | 41,300.00 | 41,400.00 | 38,985.56 | 10,068 |
| 2024-10-04 | 42,100.00 | 42,500.00 | 41,500.00 | 42,050.00 | 39,597.65 | 10,497 |
| 2024-10-02 | 41,300.00 | 42,350.00 | 41,300.00 | 42,100.00 | 39,644.74 | 16,705 |
| 2024-09-30 | 40,550.00 | 42,950.00 | 40,550.00 | 41,450.00 | 39,032.65 | 23,293 |
| 2024-09-27 | 40,050.00 | 41,250.00 | 40,050.00 | 40,800.00 | 38,420.55 | 9,440 |
| 2024-09-26 | 40,250.00 | 40,700.00 | 40,150.00 | 40,300.00 | 37,949.71 | 5,684 |
| 2024-09-25 | 40,150.00 | 41,000.00 | 40,050.00 | 40,300.00 | 37,949.71 | 9,185 |
| 2024-09-24 | 40,450.00 | 41,250.00 | 40,100.00 | 40,550.00 | 38,185.13 | 9,343 |
| 2024-09-23 | 40,600.00 | 40,950.00 | 40,000.00 | 40,800.00 | 38,420.55 | 13,511 |
| 2024-09-20 | 38,950.00 | 42,000.00 | 38,600.00 | 40,600.00 | 38,232.22 | 26,858 |
| 2024-09-19 | 38,600.00 | 38,950.00 | 38,300.00 | 38,600.00 | 36,348.86 | 8,041 |
| 2024-09-13 | 38,200.00 | 38,750.00 | 37,600.00 | 38,750.00 | 36,490.11 | 9,577 |
| 2024-09-12 | 37,900.00 | 38,400.00 | 37,400.00 | 37,800.00 | 35,595.51 | 4,847 |
| 2024-09-11 | 37,450.00 | 37,700.00 | 37,100.00 | 37,700.00 | 35,501.34 | 2,165 |
| 2024-09-10 | 37,300.00 | 37,800.00 | 37,050.00 | 37,100.00 | 34,936.34 | 5,582 |
| 2024-09-09 | 37,700.00 | 37,700.00 | 37,100.00 | 37,400.00 | 35,218.84 | 4,284 |
| 2024-09-06 | 37,750.00 | 38,000.00 | 37,550.00 | 37,800.00 | 35,595.51 | 3,445 |
| 2024-09-05 | 37,450.00 | 38,000.00 | 37,200.00 | 37,750.00 | 35,548.43 | 5,829 |
| 2024-09-04 | 37,450.00 | 37,650.00 | 37,100.00 | 37,500.00 | 35,313.01 | 10,486 |
| 2024-09-03 | 37,600.00 | 38,000.00 | 37,600.00 | 37,800.00 | 35,595.51 | 1,120 |
| 2024-09-02 | 38,100.00 | 38,100.00 | 37,500.00 | 37,700.00 | 35,501.34 | 5,927 |
| 2024-08-30 | 38,000.00 | 38,000.00 | 37,600.00 | 37,900.00 | 35,689.68 | 2,977 |
| 2024-08-29 | 38,400.00 | 38,400.00 | 37,550.00 | 37,550.00 | 35,360.09 | 5,604 |
| 2024-08-28 | 38,350.00 | 38,400.00 | 38,050.00 | 38,400.00 | 36,160.52 | 4,897 |
| 2024-08-27 | 38,400.00 | 38,400.00 | 38,100.00 | 38,400.00 | 36,160.52 | 1,998 |
| 2024-08-26 | 38,000.00 | 38,500.00 | 37,900.00 | 38,400.00 | 36,160.52 | 7,620 |
| 2024-08-23 | 37,800.00 | 38,000.00 | 37,650.00 | 38,000.00 | 35,783.85 | 3,480 |
| 2024-08-22 | 38,100.00 | 38,450.00 | 37,650.00 | 37,700.00 | 35,501.34 | 6,967 |
| 2024-08-21 | 38,450.00 | 38,450.00 | 38,200.00 | 38,200.00 | 35,972.19 | 3,786 |
| 2024-08-20 | 38,400.00 | 38,750.00 | 37,850.00 | 38,450.00 | 36,207.61 | 12,830 |
| 2024-08-19 | 38,500.00 | 38,500.00 | 37,950.00 | 38,000.00 | 35,783.85 | 6,895 |
| 2024-08-16 | 38,450.00 | 38,550.00 | 38,100.00 | 38,400.00 | 36,160.52 | 7,854 |
| 2024-08-14 | 37,900.00 | 38,650.00 | 37,750.00 | 38,450.00 | 36,207.61 | 11,683 |
| 2024-08-13 | 37,300.00 | 38,650.00 | 37,100.00 | 37,900.00 | 35,689.68 | 10,085 |
| 2024-08-12 | 37,400.00 | 37,400.00 | 36,700.00 | 37,100.00 | 34,936.34 | 6,233 |
| 2024-08-09 | 36,900.00 | 37,300.00 | 36,500.00 | 37,300.00 | 35,124.67 | 4,471 |
| 2024-08-08 | 36,400.00 | 36,850.00 | 36,100.00 | 36,700.00 | 34,559.66 | 3,295 |
| 2024-08-07 | 35,900.00 | 36,700.00 | 35,700.00 | 36,700.00 | 34,559.66 | 14,711 |
| 2024-08-06 | 34,750.00 | 36,750.00 | 34,750.00 | 35,900.00 | 33,806.32 | 6,949 |
| 2024-08-05 | 36,650.00 | 37,100.00 | 34,400.00 | 35,050.00 | 33,005.89 | 29,686 |
| 2024-08-02 | 37,500.00 | 37,500.00 | 36,750.00 | 37,100.00 | 34,936.34 | 7,016 |
| 2024-08-01 | 37,700.00 | 37,700.00 | 37,200.00 | 37,550.00 | 35,360.09 | 2,672 |
| 2024-07-31 | 37,250.00 | 37,700.00 | 37,250.00 | 37,500.00 | 35,313.01 | 4,251 |
| 2024-07-30 | 37,800.00 | 37,800.00 | 37,100.00 | 37,250.00 | 35,077.59 | 7,466 |
| 2024-07-29 | 37,300.00 | 37,750.00 | 37,200.00 | 37,750.00 | 35,548.43 | 6,251 |
| 2024-07-26 | 37,400.00 | 37,650.00 | 37,000.00 | 37,300.00 | 35,124.67 | 9,612 |
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.