Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,830.00 | 4,885.00 | 4,700.00 | 4,740.00 | 4,628.47 | 478,547 |
| 2025-10-24 | 5,310.00 | 5,350.00 | 4,820.00 | 4,830.00 | 4,716.35 | 1,422,513 |
| 2025-10-23 | 5,020.00 | 6,090.00 | 5,000.00 | 5,320.00 | 5,194.82 | 10,055,344 |
| 2025-10-22 | 5,020.00 | 5,100.00 | 4,895.00 | 5,070.00 | 4,950.71 | 133,910 |
| 2025-10-21 | 5,150.00 | 5,200.00 | 5,040.00 | 5,040.00 | 4,921.41 | 77,207 |
| 2025-10-20 | 5,040.00 | 5,160.00 | 4,965.00 | 5,150.00 | 5,028.82 | 107,401 |
| 2025-10-17 | 5,120.00 | 5,160.00 | 4,995.00 | 4,995.00 | 4,877.47 | 127,697 |
| 2025-10-16 | 5,120.00 | 5,270.00 | 5,070.00 | 5,110.00 | 4,989.76 | 147,263 |
| 2025-10-15 | 5,020.00 | 5,120.00 | 4,980.00 | 5,120.00 | 4,999.53 | 123,725 |
| 2025-10-14 | 5,100.00 | 5,200.00 | 4,995.00 | 5,010.00 | 4,892.12 | 203,714 |
| 2025-10-13 | 5,230.00 | 5,750.00 | 4,965.00 | 5,070.00 | 4,950.71 | 2,160,253 |
| 2025-10-10 | 5,230.00 | 5,270.00 | 5,040.00 | 5,230.00 | 5,106.94 | 111,131 |
| 2025-10-02 | 5,260.00 | 5,300.00 | 5,200.00 | 5,210.00 | 5,087.41 | 71,655 |
| 2025-10-01 | 5,230.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,106.94 | 85,169 |
| 2025-09-30 | 5,350.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,146.00 | 87,322 |
| 2025-09-29 | 5,260.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,224.12 | 83,475 |
| 2025-09-26 | 5,450.00 | 5,520.00 | 5,230.00 | 5,260.00 | 5,136.24 | 195,631 |
| 2025-09-25 | 5,430.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,292.47 | 143,509 |
| 2025-09-24 | 5,330.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,292.47 | 232,867 |
| 2025-09-23 | 5,460.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,292.47 | 372,473 |
| 2025-09-22 | 5,710.00 | 5,800.00 | 5,400.00 | 5,590.00 | 5,458.47 | 480,393 |
| 2025-09-19 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,614.71 | 0 |
| 2025-09-18 | 5,670.00 | 5,850.00 | 5,580.00 | 5,750.00 | 5,614.71 | 197,595 |
| 2025-09-17 | 5,750.00 | 5,940.00 | 5,610.00 | 5,670.00 | 5,536.59 | 319,413 |
| 2025-09-16 | 6,100.00 | 7,000.00 | 5,690.00 | 5,750.00 | 5,614.71 | 2,346,697 |
| 2025-09-15 | 6,350.00 | 6,360.00 | 5,980.00 | 6,000.00 | 5,858.82 | 169,999 |
| 2025-09-12 | 6,210.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,200.59 | 158,719 |
| 2025-09-11 | 6,340.00 | 6,490.00 | 6,150.00 | 6,150.00 | 6,005.29 | 116,885 |
| 2025-09-10 | 6,430.00 | 6,450.00 | 6,230.00 | 6,340.00 | 6,190.82 | 129,752 |
| 2025-09-09 | 6,540.00 | 6,600.00 | 6,310.00 | 6,360.00 | 6,210.35 | 114,011 |
| 2025-09-08 | 6,300.00 | 6,640.00 | 6,230.00 | 6,530.00 | 6,376.35 | 158,733 |
| 2025-09-05 | 6,620.00 | 6,700.00 | 6,210.00 | 6,220.00 | 6,073.65 | 334,327 |
| 2025-09-04 | 6,330.00 | 6,840.00 | 6,330.00 | 6,650.00 | 6,493.53 | 347,859 |
| 2025-09-03 | 6,310.00 | 6,430.00 | 6,180.00 | 6,390.00 | 6,239.65 | 215,562 |
| 2025-09-02 | 6,310.00 | 6,420.00 | 6,140.00 | 6,350.00 | 6,200.59 | 204,973 |
| 2025-09-01 | 7,030.00 | 7,100.00 | 6,250.00 | 6,300.00 | 6,151.76 | 578,224 |
| 2025-08-29 | 6,800.00 | 7,940.00 | 6,690.00 | 7,140.00 | 6,972.00 | 2,064,403 |
| 2025-08-28 | 7,120.00 | 7,120.00 | 6,880.00 | 7,030.00 | 6,864.59 | 99,485 |
| 2025-08-27 | 7,090.00 | 7,090.00 | 6,820.00 | 6,970.00 | 6,806.00 | 186,890 |
| 2025-08-26 | 7,420.00 | 7,520.00 | 7,240.00 | 7,280.00 | 7,108.71 | 83,528 |
| 2025-08-25 | 7,290.00 | 7,630.00 | 7,290.00 | 7,420.00 | 7,245.41 | 156,804 |
| 2025-08-22 | 7,270.00 | 7,560.00 | 7,230.00 | 7,290.00 | 7,118.47 | 137,166 |
| 2025-08-21 | 7,400.00 | 7,550.00 | 7,250.00 | 7,260.00 | 7,089.18 | 124,315 |
| 2025-08-20 | 7,290.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,323.53 | 211,087 |
| 2025-08-19 | 7,390.00 | 7,630.00 | 7,100.00 | 7,380.00 | 7,206.35 | 240,331 |
| 2025-08-18 | 7,390.00 | 7,660.00 | 7,320.00 | 7,390.00 | 7,216.12 | 305,491 |
| 2025-08-14 | 7,170.00 | 8,400.00 | 7,160.00 | 7,630.00 | 7,450.47 | 2,370,015 |
| 2025-08-13 | 7,260.00 | 8,100.00 | 7,110.00 | 7,170.00 | 7,001.29 | 1,126,023 |
| 2025-08-12 | 6,490.00 | 8,130.00 | 6,470.00 | 7,340.00 | 7,167.29 | 4,597,773 |
| 2025-08-11 | 6,500.00 | 6,930.00 | 6,350.00 | 6,550.00 | 6,395.88 | 446,558 |
| 2025-08-08 | 6,680.00 | 6,910.00 | 6,400.00 | 6,460.00 | 6,308.00 | 194,793 |
| 2025-08-07 | 6,790.00 | 6,970.00 | 6,470.00 | 6,660.00 | 6,503.29 | 331,758 |
| 2025-08-06 | 7,200.00 | 7,380.00 | 6,710.00 | 6,730.00 | 6,571.65 | 434,672 |
| 2025-08-05 | 8,400.00 | 8,970.00 | 6,900.00 | 7,220.00 | 7,050.12 | 977,953 |
| 2025-08-04 | 13,050.00 | 16,340.00 | 12,570.00 | 15,320.00 | 7,479.76 | 1,974,858 |
| 2025-08-01 | 18,150.00 | 19,950.00 | 16,230.00 | 16,440.00 | 8,026.59 | 1,716,318 |
| 2025-07-31 | 17,550.00 | 18,370.00 | 16,460.00 | 18,200.00 | 8,885.88 | 713,708 |
| 2025-07-30 | 18,750.00 | 19,090.00 | 17,490.00 | 17,930.00 | 8,754.06 | 746,354 |
| 2025-07-29 | 15,600.00 | 19,020.00 | 15,560.00 | 18,200.00 | 8,885.88 | 4,645,864 |
| 2025-07-28 | 17,700.00 | 18,300.00 | 15,600.00 | 15,600.00 | 7,616.47 | 504,672 |
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.