Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3,880.00 | 3,965.00 | 3,880.00 | 3,940.00 | 3,847.29 | 46,520 |
| 2026-01-21 | 3,955.00 | 4,010.00 | 3,870.00 | 3,880.00 | 3,788.71 | 88,337 |
| 2026-01-20 | 3,890.00 | 4,050.00 | 3,835.00 | 4,035.00 | 3,940.06 | 121,545 |
| 2026-01-19 | 3,875.00 | 3,905.00 | 3,835.00 | 3,890.00 | 3,798.47 | 63,886 |
| 2026-01-16 | 3,970.00 | 3,995.00 | 3,845.00 | 3,920.00 | 3,827.76 | 84,806 |
| 2026-01-15 | 3,995.00 | 4,020.00 | 3,900.00 | 3,970.00 | 3,876.59 | 71,525 |
| 2026-01-14 | 3,990.00 | 4,040.00 | 3,950.00 | 3,995.00 | 3,901.00 | 35,398 |
| 2026-01-13 | 4,005.00 | 4,095.00 | 3,980.00 | 4,000.00 | 3,905.88 | 67,301 |
| 2026-01-12 | 4,100.00 | 4,105.00 | 4,000.00 | 4,065.00 | 3,969.35 | 69,544 |
| 2026-01-09 | 3,910.00 | 4,100.00 | 3,720.00 | 4,100.00 | 4,003.53 | 81,830 |
| 2026-01-08 | 3,960.00 | 3,995.00 | 3,885.00 | 3,920.00 | 3,827.76 | 70,643 |
| 2026-01-07 | 4,060.00 | 4,100.00 | 3,950.00 | 3,995.00 | 3,901.00 | 100,847 |
| 2026-01-06 | 4,125.00 | 4,185.00 | 4,055.00 | 4,060.00 | 3,964.47 | 130,578 |
| 2026-01-05 | 4,250.00 | 4,250.00 | 4,150.00 | 4,190.00 | 4,091.41 | 57,244 |
| 2026-01-02 | 4,115.00 | 4,190.00 | 4,100.00 | 4,190.00 | 4,091.41 | 35,490 |
| 2025-12-30 | 4,225.00 | 4,225.00 | 4,115.00 | 4,115.00 | 4,018.18 | 58,329 |
| 2025-12-29 | 4,200.00 | 4,230.00 | 4,135.00 | 4,190.00 | 4,091.41 | 51,280 |
| 2025-12-26 | 4,230.00 | 4,265.00 | 4,180.00 | 4,210.00 | 4,110.94 | 76,361 |
| 2025-12-24 | 4,335.00 | 4,335.00 | 4,235.00 | 4,245.00 | 4,145.12 | 58,516 |
| 2025-12-23 | 4,575.00 | 4,575.00 | 4,270.00 | 4,310.00 | 4,208.59 | 124,839 |
| 2025-12-22 | 4,590.00 | 4,590.00 | 4,450.00 | 4,520.00 | 4,413.65 | 82,071 |
| 2025-12-19 | 4,290.00 | 4,545.00 | 4,265.00 | 4,515.00 | 4,408.76 | 220,429 |
| 2025-12-18 | 4,230.00 | 4,305.00 | 4,205.00 | 4,255.00 | 4,154.88 | 104,985 |
| 2025-12-17 | 4,230.00 | 4,495.00 | 4,190.00 | 4,285.00 | 4,184.18 | 520,698 |
| 2025-12-16 | 4,400.00 | 4,400.00 | 4,225.00 | 4,245.00 | 4,145.12 | 139,912 |
| 2025-12-15 | 4,490.00 | 4,510.00 | 4,265.00 | 4,410.00 | 4,306.24 | 209,916 |
| 2025-12-12 | 4,295.00 | 4,350.00 | 4,260.00 | 4,330.00 | 4,228.12 | 109,148 |
| 2025-12-11 | 4,205.00 | 4,625.00 | 4,200.00 | 4,315.00 | 4,213.47 | 900,035 |
| 2025-12-10 | 4,265.00 | 4,265.00 | 4,200.00 | 4,230.00 | 4,130.47 | 76,507 |
| 2025-12-09 | 4,345.00 | 4,345.00 | 4,200.00 | 4,270.00 | 4,169.53 | 153,487 |
| 2025-12-08 | 4,360.00 | 4,380.00 | 4,315.00 | 4,350.00 | 4,247.65 | 39,601 |
| 2025-12-05 | 4,355.00 | 4,360.00 | 4,275.00 | 4,360.00 | 4,257.41 | 70,833 |
| 2025-12-04 | 4,330.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,247.65 | 56,157 |
| 2025-12-03 | 4,330.00 | 4,375.00 | 4,250.00 | 4,345.00 | 4,242.76 | 86,507 |
| 2025-12-02 | 4,325.00 | 4,395.00 | 4,290.00 | 4,340.00 | 4,237.88 | 67,094 |
| 2025-12-01 | 4,380.00 | 4,485.00 | 4,320.00 | 4,360.00 | 4,257.41 | 86,081 |
| 2025-11-28 | 4,245.00 | 4,425.00 | 4,245.00 | 4,380.00 | 4,276.94 | 148,447 |
| 2025-11-27 | 4,255.00 | 4,325.00 | 4,255.00 | 4,275.00 | 4,174.41 | 53,272 |
| 2025-11-26 | 4,230.00 | 4,330.00 | 4,195.00 | 4,300.00 | 4,198.82 | 87,786 |
| 2025-11-25 | 4,270.00 | 4,325.00 | 4,125.00 | 4,230.00 | 4,130.47 | 157,314 |
| 2025-11-24 | 4,220.00 | 4,315.00 | 4,130.00 | 4,280.00 | 4,179.29 | 172,055 |
| 2025-11-21 | 4,295.00 | 4,350.00 | 4,220.00 | 4,220.00 | 4,120.71 | 103,620 |
| 2025-11-20 | 4,415.00 | 4,500.00 | 4,345.00 | 4,405.00 | 4,301.35 | 116,345 |
| 2025-11-19 | 4,270.00 | 4,445.00 | 4,175.00 | 4,410.00 | 4,306.24 | 152,120 |
| 2025-11-18 | 4,415.00 | 4,520.00 | 4,250.00 | 4,290.00 | 4,189.06 | 227,521 |
| 2025-11-17 | 4,560.00 | 4,675.00 | 4,205.00 | 4,450.00 | 4,345.29 | 364,908 |
| 2025-11-14 | 4,705.00 | 4,825.00 | 4,460.00 | 4,640.00 | 4,530.82 | 466,102 |
| 2025-11-13 | 4,750.00 | 4,825.00 | 4,700.00 | 4,810.00 | 4,696.82 | 106,811 |
| 2025-11-12 | 4,630.00 | 4,800.00 | 4,605.00 | 4,750.00 | 4,638.24 | 78,503 |
| 2025-11-11 | 4,765.00 | 4,855.00 | 4,655.00 | 4,655.00 | 4,545.47 | 90,762 |
| 2025-11-10 | 4,570.00 | 4,800.00 | 4,560.00 | 4,800.00 | 4,687.06 | 98,548 |
| 2025-11-07 | 4,560.00 | 4,680.00 | 4,495.00 | 4,610.00 | 4,501.53 | 74,075 |
| 2025-11-06 | 4,730.00 | 4,780.00 | 4,630.00 | 4,680.00 | 4,569.88 | 59,529 |
| 2025-11-05 | 4,760.00 | 4,760.00 | 4,485.00 | 4,725.00 | 4,613.82 | 142,217 |
| 2025-11-04 | 4,790.00 | 4,850.00 | 4,710.00 | 4,765.00 | 4,652.88 | 94,543 |
| 2025-11-03 | 4,720.00 | 4,835.00 | 4,715.00 | 4,800.00 | 4,687.06 | 149,463 |
| 2025-10-31 | 4,550.00 | 4,740.00 | 4,550.00 | 4,720.00 | 4,608.94 | 117,498 |
| 2025-10-30 | 4,710.00 | 4,730.00 | 4,580.00 | 4,590.00 | 4,482.00 | 175,095 |
| 2025-10-29 | 4,770.00 | 4,810.00 | 4,710.00 | 4,715.00 | 4,604.06 | 144,846 |
| 2025-10-28 | 4,770.00 | 4,820.00 | 4,695.00 | 4,795.00 | 4,682.18 | 161,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.