Sandoll Inc. (KOSDAQ:419120)
South Korea · Delayed Price · Currency is KRW 5,670.00
-80.00 (-1.39%)
At close: Sep 17, 2025
Sandoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,800.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.88% | 99,768 |
| Sep 18, 2025 | 5,670.00 | 5,850.00 | 5,580.00 | 5,710.00 | 5,710.00 | 0.71% | 197,595 |
| Sep 17, 2025 | 5,750.00 | 5,940.00 | 5,610.00 | 5,670.00 | 5,670.00 | -1.39% | 319,413 |
| Sep 16, 2025 | 6,100.00 | 7,000.00 | 5,690.00 | 5,750.00 | 5,750.00 | -4.17% | 2,346,697 |
| Sep 15, 2025 | 6,350.00 | 6,360.00 | 5,980.00 | 6,000.00 | 6,000.00 | -5.51% | 169,999 |
| Sep 12, 2025 | 6,210.00 | 6,420.00 | 6,210.00 | 6,350.00 | 6,350.00 | 3.25% | 158,719 |
| Sep 11, 2025 | 6,340.00 | 6,490.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.00% | 116,885 |
| Sep 10, 2025 | 6,430.00 | 6,450.00 | 6,230.00 | 6,340.00 | 6,340.00 | -0.31% | 129,752 |
| Sep 9, 2025 | 6,540.00 | 6,600.00 | 6,310.00 | 6,360.00 | 6,360.00 | -2.60% | 114,011 |
| Sep 8, 2025 | 6,300.00 | 6,640.00 | 6,230.00 | 6,530.00 | 6,530.00 | 4.98% | 158,733 |
| Sep 5, 2025 | 6,620.00 | 6,700.00 | 6,210.00 | 6,220.00 | 6,220.00 | -6.47% | 334,327 |
| Sep 4, 2025 | 6,330.00 | 6,840.00 | 6,330.00 | 6,650.00 | 6,650.00 | 4.07% | 347,859 |
| Sep 3, 2025 | 6,310.00 | 6,430.00 | 6,180.00 | 6,390.00 | 6,390.00 | 0.63% | 215,562 |
| Sep 2, 2025 | 6,310.00 | 6,420.00 | 6,140.00 | 6,350.00 | 6,350.00 | 0.79% | 204,973 |
| Sep 1, 2025 | 7,030.00 | 7,100.00 | 6,250.00 | 6,300.00 | 6,300.00 | -11.76% | 578,224 |
| Aug 29, 2025 | 6,800.00 | 7,940.00 | 6,690.00 | 7,140.00 | 7,140.00 | 1.56% | 2,064,403 |
| Aug 28, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 7,030.00 | 7,030.00 | 0.86% | 99,485 |
| Aug 27, 2025 | 7,090.00 | 7,090.00 | 6,820.00 | 6,970.00 | 6,970.00 | -4.26% | 186,890 |
| Aug 26, 2025 | 7,420.00 | 7,520.00 | 7,240.00 | 7,280.00 | 7,280.00 | -1.89% | 83,528 |
| Aug 25, 2025 | 7,290.00 | 7,630.00 | 7,290.00 | 7,420.00 | 7,420.00 | 1.78% | 156,804 |
| Aug 22, 2025 | 7,270.00 | 7,560.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.41% | 137,166 |
| Aug 21, 2025 | 7,400.00 | 7,550.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.20% | 124,315 |
| Aug 20, 2025 | 7,290.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.63% | 211,087 |
| Aug 19, 2025 | 7,390.00 | 7,630.00 | 7,100.00 | 7,380.00 | 7,380.00 | -0.14% | 240,331 |
| Aug 18, 2025 | 7,390.00 | 7,660.00 | 7,320.00 | 7,390.00 | 7,390.00 | -3.15% | 305,491 |
| Aug 14, 2025 | 7,170.00 | 8,400.00 | 7,160.00 | 7,630.00 | 7,630.00 | 6.42% | 2,370,015 |
| Aug 13, 2025 | 7,260.00 | 8,100.00 | 7,110.00 | 7,170.00 | 7,170.00 | -2.32% | 1,126,023 |
| Aug 12, 2025 | 6,490.00 | 8,130.00 | 6,470.00 | 7,340.00 | 7,340.00 | 12.06% | 4,597,773 |
| Aug 11, 2025 | 6,500.00 | 6,930.00 | 6,350.00 | 6,550.00 | 6,550.00 | 1.39% | 446,558 |
| Aug 8, 2025 | 6,680.00 | 6,910.00 | 6,400.00 | 6,460.00 | 6,460.00 | -3.00% | 194,793 |
| Aug 7, 2025 | 6,790.00 | 6,970.00 | 6,470.00 | 6,660.00 | 6,660.00 | -1.04% | 331,758 |
| Aug 6, 2025 | 7,200.00 | 7,380.00 | 6,710.00 | 6,730.00 | 6,730.00 | -6.79% | 434,672 |
| Aug 5, 2025 | 8,400.00 | 8,970.00 | 6,900.00 | 7,220.00 | 7,220.00 | -5.74% | 977,953 |
| Aug 4, 2025 | 6,525.00 | 8,170.00 | 6,285.00 | 7,660.00 | 7,660.00 | -6.81% | 1,974,858 |
| Aug 1, 2025 | 9,075.00 | 9,975.00 | 8,115.00 | 8,220.00 | 8,220.00 | -9.67% | 1,716,318 |
| Jul 31, 2025 | 8,775.00 | 9,185.00 | 8,230.00 | 9,100.00 | 9,100.00 | 1.51% | 713,708 |
| Jul 30, 2025 | 9,375.00 | 9,545.00 | 8,745.00 | 8,965.00 | 8,965.00 | -1.48% | 746,354 |
| Jul 29, 2025 | 7,800.00 | 9,510.00 | 7,780.00 | 9,100.00 | 9,100.00 | 16.67% | 4,645,864 |
| Jul 28, 2025 | 8,850.00 | 9,150.00 | 7,800.00 | 7,800.00 | 7,800.00 | -8.77% | 504,672 |
| Jul 25, 2025 | 7,825.00 | 9,150.00 | 7,825.00 | 8,550.00 | 8,550.00 | 10.89% | 580,244 |
| Jul 24, 2025 | 7,385.00 | 7,710.00 | 7,385.00 | 7,710.00 | 7,710.00 | 4.76% | 546,926 |
| Jul 23, 2025 | 7,230.00 | 7,540.00 | 7,120.00 | 7,360.00 | 7,360.00 | 1.80% | 1,588,004 |
| Jul 22, 2025 | 5,980.00 | 7,740.00 | 5,900.00 | 7,230.00 | 7,230.00 | 19.70% | 11,613,608 |
| Jul 21, 2025 | 6,180.00 | 6,650.00 | 5,760.00 | 6,040.00 | 6,040.00 | 11.34% | 9,034,846 |
| Jul 18, 2025 | 5,100.00 | 5,545.00 | 5,075.00 | 5,425.00 | 5,425.00 | 7.85% | 426,662 |
| Jul 17, 2025 | 5,425.00 | 5,425.00 | 4,995.00 | 5,030.00 | 5,030.00 | -7.28% | 390,206 |
| Jul 16, 2025 | 4,970.00 | 5,650.00 | 4,855.00 | 5,425.00 | 5,425.00 | 9.05% | 1,324,228 |
| Jul 15, 2025 | 5,100.00 | 5,240.00 | 4,975.00 | 4,975.00 | 4,975.00 | -2.45% | 313,582 |
| Jul 14, 2025 | 4,605.00 | 5,490.00 | 4,600.00 | 5,100.00 | 5,100.00 | 10.03% | 1,936,224 |
| Jul 11, 2025 | 4,625.00 | 4,865.00 | 4,600.00 | 4,635.00 | 4,635.00 | 0.76% | 195,606 |