Sandoll Inc. (KOSDAQ:419120)
South Korea · Delayed Price · Currency is KRW 6,730.00
-490.00 (-6.79%)
At close: Aug 6, 2025, 3:30 PM KST
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,790.00 | 6,970.00 | 6,470.00 | 6,660.00 | - | -1.04% | 331,758 |
| Aug 6, 2025 | 7,200.00 | 7,380.00 | 6,710.00 | 6,730.00 | - | -6.79% | 434,672 |
| Aug 5, 2025 | 8,400.00 | 8,970.00 | 6,900.00 | 7,220.00 | - | -5.74% | 977,953 |
| Aug 4, 2025 | 6,525.00 | 8,170.00 | 6,285.00 | 7,660.00 | - | -6.81% | 1,974,858 |
| Aug 1, 2025 | 9,075.00 | 9,975.00 | 8,115.00 | 8,220.00 | - | -9.67% | 1,716,318 |
| Jul 31, 2025 | 8,775.00 | 9,185.00 | 8,230.00 | 9,100.00 | - | 1.51% | 713,708 |
| Jul 30, 2025 | 9,375.00 | 9,545.00 | 8,745.00 | 8,965.00 | - | -1.48% | 746,354 |
| Jul 29, 2025 | 7,800.00 | 9,510.00 | 7,780.00 | 9,100.00 | - | -41.67% | 4,645,864 |
| Jul 28, 2025 | 17,700.00 | 18,300.00 | 15,600.00 | 15,600.00 | - | -8.77% | 252,336 |
| Jul 25, 2025 | 15,650.00 | 18,300.00 | 15,650.00 | 17,100.00 | - | 10.89% | 290,122 |
| Jul 24, 2025 | 14,770.00 | 15,420.00 | 14,770.00 | 15,420.00 | - | 4.76% | 273,463 |
| Jul 23, 2025 | 14,460.00 | 15,080.00 | 14,240.00 | 14,720.00 | - | 1.80% | 794,002 |
| Jul 22, 2025 | 11,960.00 | 15,480.00 | 11,800.00 | 14,460.00 | - | 19.70% | 5,806,804 |
| Jul 21, 2025 | 12,360.00 | 13,300.00 | 11,520.00 | 12,080.00 | - | 11.34% | 4,517,423 |
| Jul 18, 2025 | 10,200.00 | 11,090.00 | 10,150.00 | 10,850.00 | - | 7.85% | 213,331 |
| Jul 17, 2025 | 10,850.00 | 10,850.00 | 9,990.00 | 10,060.00 | - | -7.28% | 195,103 |
| Jul 16, 2025 | 9,940.00 | 11,300.00 | 9,710.00 | 10,850.00 | - | 9.05% | 662,114 |
| Jul 15, 2025 | 10,200.00 | 10,480.00 | 9,950.00 | 9,950.00 | - | -2.45% | 156,791 |
| Jul 14, 2025 | 9,210.00 | 10,980.00 | 9,200.00 | 10,200.00 | - | 10.03% | 968,112 |
| Jul 11, 2025 | 9,250.00 | 9,730.00 | 9,200.00 | 9,270.00 | - | 0.76% | 97,803 |
| Jul 10, 2025 | 8,790.00 | 9,210.00 | 8,470.00 | 9,200.00 | - | 5.14% | 95,754 |
| Jul 9, 2025 | 8,800.00 | 8,840.00 | 8,690.00 | 8,750.00 | - | 0.34% | 33,641 |
| Jul 8, 2025 | 8,780.00 | 8,960.00 | 8,520.00 | 8,720.00 | - | -0.91% | 51,413 |
| Jul 7, 2025 | 8,930.00 | 9,060.00 | 8,290.00 | 8,800.00 | - | -1.35% | 57,161 |
| Jul 4, 2025 | 9,140.00 | 9,430.00 | 8,900.00 | 8,920.00 | - | -2.41% | 40,855 |
| Jul 3, 2025 | 9,350.00 | 9,450.00 | 8,970.00 | 9,140.00 | - | -3.08% | 90,758 |
| Jul 2, 2025 | 9,380.00 | 9,680.00 | 9,310.00 | 9,430.00 | - | 0.53% | 55,834 |
| Jul 1, 2025 | 9,240.00 | 9,750.00 | 9,240.00 | 9,380.00 | - | 1.41% | 68,867 |
| Jun 30, 2025 | 9,240.00 | 9,390.00 | 9,120.00 | 9,250.00 | - | 0.11% | 52,400 |
| Jun 27, 2025 | 9,270.00 | 9,410.00 | 9,090.00 | 9,240.00 | - | 0.33% | 72,737 |
| Jun 26, 2025 | 9,390.00 | 9,490.00 | 9,090.00 | 9,210.00 | - | -1.81% | 104,372 |
| Jun 25, 2025 | 9,550.00 | 10,200.00 | 9,310.00 | 9,380.00 | - | -1.68% | 482,679 |
| Jun 24, 2025 | 9,550.00 | 9,720.00 | 9,240.00 | 9,540.00 | - | 0.42% | 117,473 |
| Jun 23, 2025 | 9,280.00 | 9,850.00 | 8,950.00 | 9,500.00 | - | 2.37% | 239,578 |
| Jun 20, 2025 | 10,330.00 | 10,680.00 | 9,120.00 | 9,280.00 | - | -10.77% | 593,011 |
| Jun 19, 2025 | 9,710.00 | 11,100.00 | 9,690.00 | 10,400.00 | - | 6.12% | 1,205,231 |
| Jun 18, 2025 | 8,770.00 | 10,320.00 | 8,690.00 | 9,800.00 | - | 12.00% | 1,220,762 |
| Jun 17, 2025 | 8,500.00 | 8,800.00 | 8,380.00 | 8,750.00 | - | 3.67% | 131,171 |
| Jun 16, 2025 | 8,040.00 | 8,460.00 | 7,820.00 | 8,440.00 | - | 4.33% | 73,822 |
| Jun 13, 2025 | 8,360.00 | 8,470.00 | 8,040.00 | 8,090.00 | - | -3.00% | 48,285 |
| Jun 12, 2025 | 8,330.00 | 8,500.00 | 8,020.00 | 8,340.00 | - | 1.21% | 61,690 |
| Jun 11, 2025 | 8,150.00 | 8,400.00 | 7,900.00 | 8,240.00 | - | 1.73% | 77,906 |
| Jun 10, 2025 | 7,950.00 | 8,140.00 | 7,700.00 | 8,100.00 | - | 3.85% | 102,215 |
| Jun 9, 2025 | 7,900.00 | 7,910.00 | 7,730.00 | 7,800.00 | - | 0.91% | 24,122 |
| Jun 5, 2025 | 7,670.00 | 7,810.00 | 7,610.00 | 7,730.00 | - | 0.91% | 26,558 |
| Jun 4, 2025 | 7,490.00 | 7,740.00 | 7,490.00 | 7,660.00 | - | 2.27% | 37,711 |
| Jun 2, 2025 | 7,430.00 | 7,540.00 | 7,330.00 | 7,490.00 | - | 0.94% | 20,651 |
| May 30, 2025 | 7,530.00 | 7,570.00 | 7,350.00 | 7,420.00 | - | -1.46% | 31,731 |
| May 29, 2025 | 7,790.00 | 7,790.00 | 7,400.00 | 7,530.00 | - | -2.08% | 50,356 |
| May 28, 2025 | 7,750.00 | 7,820.00 | 7,580.00 | 7,690.00 | - | -0.39% | 32,462 |