Sandoll Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,650.00 | 18,300.00 | 15,650.00 | 17,100.00 | 8,348.82 | 580,244 |
| 2025-07-24 | 14,770.00 | 15,420.00 | 14,770.00 | 15,420.00 | 7,528.59 | 546,926 |
| 2025-07-23 | 14,460.00 | 15,080.00 | 14,240.00 | 14,720.00 | 7,186.82 | 1,588,004 |
| 2025-07-22 | 11,960.00 | 15,480.00 | 11,800.00 | 14,460.00 | 7,059.88 | 11,613,608 |
| 2025-07-21 | 12,360.00 | 13,300.00 | 11,520.00 | 12,080.00 | 5,897.88 | 9,034,846 |
| 2025-07-18 | 10,200.00 | 11,090.00 | 10,150.00 | 10,850.00 | 5,297.35 | 426,662 |
| 2025-07-17 | 10,850.00 | 10,850.00 | 9,990.00 | 10,060.00 | 4,911.65 | 390,206 |
| 2025-07-16 | 9,940.00 | 11,300.00 | 9,710.00 | 10,850.00 | 5,297.35 | 1,324,228 |
| 2025-07-15 | 10,200.00 | 10,480.00 | 9,950.00 | 9,950.00 | 4,857.94 | 313,582 |
| 2025-07-14 | 9,210.00 | 10,980.00 | 9,200.00 | 10,200.00 | 4,980.00 | 1,936,224 |
| 2025-07-11 | 9,250.00 | 9,730.00 | 9,200.00 | 9,270.00 | 4,525.94 | 195,606 |
| 2025-07-10 | 8,790.00 | 9,210.00 | 8,470.00 | 9,200.00 | 4,491.76 | 191,508 |
| 2025-07-09 | 8,800.00 | 8,840.00 | 8,690.00 | 8,750.00 | 4,272.06 | 67,282 |
| 2025-07-08 | 8,780.00 | 8,960.00 | 8,520.00 | 8,720.00 | 4,257.41 | 102,826 |
| 2025-07-07 | 8,930.00 | 9,060.00 | 8,290.00 | 8,800.00 | 4,296.47 | 114,322 |
| 2025-07-04 | 9,140.00 | 9,430.00 | 8,900.00 | 8,920.00 | 4,355.06 | 81,710 |
| 2025-07-03 | 9,350.00 | 9,450.00 | 8,970.00 | 9,140.00 | 4,462.47 | 181,516 |
| 2025-07-02 | 9,380.00 | 9,680.00 | 9,310.00 | 9,430.00 | 4,604.06 | 111,668 |
| 2025-07-01 | 9,240.00 | 9,750.00 | 9,240.00 | 9,380.00 | 4,579.65 | 137,734 |
| 2025-06-30 | 9,240.00 | 9,390.00 | 9,120.00 | 9,250.00 | 4,516.18 | 104,800 |
| 2025-06-27 | 9,270.00 | 9,410.00 | 9,090.00 | 9,240.00 | 4,511.29 | 145,474 |
| 2025-06-26 | 9,390.00 | 9,490.00 | 9,090.00 | 9,210.00 | 4,496.65 | 208,744 |
| 2025-06-25 | 9,550.00 | 10,200.00 | 9,310.00 | 9,380.00 | 4,579.65 | 965,358 |
| 2025-06-24 | 9,550.00 | 9,720.00 | 9,240.00 | 9,540.00 | 4,657.76 | 234,946 |
| 2025-06-23 | 9,280.00 | 9,850.00 | 8,950.00 | 9,500.00 | 4,638.24 | 479,156 |
| 2025-06-20 | 10,330.00 | 10,680.00 | 9,120.00 | 9,280.00 | 4,530.82 | 1,186,022 |
| 2025-06-19 | 9,710.00 | 11,100.00 | 9,690.00 | 10,400.00 | 5,077.65 | 2,410,462 |
| 2025-06-18 | 8,770.00 | 10,320.00 | 8,690.00 | 9,800.00 | 4,784.71 | 2,441,524 |
| 2025-06-17 | 8,500.00 | 8,800.00 | 8,380.00 | 8,750.00 | 4,272.06 | 262,342 |
| 2025-06-16 | 8,040.00 | 8,460.00 | 7,820.00 | 8,440.00 | 4,120.71 | 147,644 |
| 2025-06-13 | 8,360.00 | 8,470.00 | 8,040.00 | 8,090.00 | 3,949.82 | 96,570 |
| 2025-06-12 | 8,330.00 | 8,500.00 | 8,020.00 | 8,340.00 | 4,071.88 | 123,380 |
| 2025-06-11 | 8,150.00 | 8,400.00 | 7,900.00 | 8,240.00 | 4,023.06 | 155,812 |
| 2025-06-10 | 7,950.00 | 8,140.00 | 7,700.00 | 8,100.00 | 3,954.71 | 204,430 |
| 2025-06-09 | 7,900.00 | 7,910.00 | 7,730.00 | 7,800.00 | 3,808.24 | 48,244 |
| 2025-06-05 | 7,670.00 | 7,810.00 | 7,610.00 | 7,730.00 | 3,774.06 | 53,116 |
| 2025-06-04 | 7,490.00 | 7,740.00 | 7,490.00 | 7,660.00 | 3,739.88 | 75,422 |
| 2025-06-02 | 7,430.00 | 7,540.00 | 7,330.00 | 7,490.00 | 3,656.88 | 41,302 |
| 2025-05-30 | 7,530.00 | 7,570.00 | 7,350.00 | 7,420.00 | 3,622.71 | 63,462 |
| 2025-05-29 | 7,790.00 | 7,790.00 | 7,400.00 | 7,530.00 | 3,676.41 | 100,712 |
| 2025-05-28 | 7,750.00 | 7,820.00 | 7,580.00 | 7,690.00 | 3,754.53 | 64,924 |
| 2025-05-27 | 7,950.00 | 7,970.00 | 7,630.00 | 7,720.00 | 3,769.18 | 49,912 |
| 2025-05-26 | 7,550.00 | 7,960.00 | 7,210.00 | 7,940.00 | 3,876.59 | 91,700 |
| 2025-05-23 | 7,680.00 | 7,890.00 | 7,560.00 | 7,560.00 | 3,691.06 | 55,264 |
| 2025-05-22 | 7,840.00 | 7,870.00 | 7,590.00 | 7,810.00 | 3,813.12 | 65,036 |
| 2025-05-21 | 7,800.00 | 8,020.00 | 7,750.00 | 7,800.00 | 3,808.24 | 71,998 |
| 2025-05-20 | 7,760.00 | 7,840.00 | 7,660.00 | 7,800.00 | 3,808.24 | 83,700 |
| 2025-05-19 | 7,890.00 | 7,920.00 | 7,570.00 | 7,750.00 | 3,783.82 | 133,048 |
| 2025-05-16 | 7,870.00 | 8,020.00 | 7,760.00 | 7,890.00 | 3,852.18 | 188,112 |
| 2025-05-15 | 7,560.00 | 8,090.00 | 7,520.00 | 7,870.00 | 3,842.41 | 800,776 |
| 2025-05-14 | 7,520.00 | 7,520.00 | 7,340.00 | 7,520.00 | 3,671.53 | 51,872 |
| 2025-05-13 | 7,580.00 | 7,610.00 | 7,320.00 | 7,520.00 | 3,671.53 | 84,818 |
| 2025-05-12 | 7,490.00 | 7,550.00 | 7,360.00 | 7,510.00 | 3,666.65 | 55,296 |
| 2025-05-09 | 7,320.00 | 7,500.00 | 7,150.00 | 7,490.00 | 3,656.88 | 97,428 |
| 2025-05-08 | 7,150.00 | 7,330.00 | 7,150.00 | 7,320.00 | 3,573.88 | 53,080 |
| 2025-05-07 | 7,060.00 | 7,270.00 | 7,010.00 | 7,220.00 | 3,525.06 | 51,044 |
| 2025-05-02 | 7,220.00 | 7,270.00 | 7,060.00 | 7,120.00 | 3,476.24 | 82,842 |
| 2025-04-30 | 7,400.00 | 7,480.00 | 7,130.00 | 7,220.00 | 3,525.06 | 92,324 |
| 2025-04-29 | 7,400.00 | 7,560.00 | 7,280.00 | 7,400.00 | 3,612.94 | 77,126 |
| 2025-04-28 | 7,500.00 | 7,560.00 | 7,340.00 | 7,400.00 | 3,612.94 | 83,264 |
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.