Sandoll Inc. (KOSDAQ:419120)
South Korea · Delayed Price · Currency is KRW 4,590.00
-125.00 (-2.65%)
At close: Oct 30, 2025
Sandoll Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,710.00 | 4,730.00 | 4,580.00 | 4,590.00 | 4,590.00 | -2.65% | 175,095 |
| Oct 29, 2025 | 4,770.00 | 4,810.00 | 4,710.00 | 4,715.00 | 4,715.00 | -1.67% | 144,846 |
| Oct 28, 2025 | 4,770.00 | 4,820.00 | 4,695.00 | 4,795.00 | 4,795.00 | 1.16% | 161,564 |
| Oct 27, 2025 | 4,830.00 | 4,885.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.86% | 478,547 |
| Oct 24, 2025 | 5,310.00 | 5,350.00 | 4,820.00 | 4,830.00 | 4,830.00 | -9.21% | 1,422,513 |
| Oct 23, 2025 | 5,020.00 | 6,090.00 | 5,000.00 | 5,320.00 | 5,320.00 | 4.93% | 10,055,340 |
| Oct 22, 2025 | 5,020.00 | 5,100.00 | 4,895.00 | 5,070.00 | 5,070.00 | 0.60% | 133,910 |
| Oct 21, 2025 | 5,150.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | -2.14% | 77,207 |
| Oct 20, 2025 | 5,040.00 | 5,160.00 | 4,965.00 | 5,150.00 | 5,150.00 | 3.10% | 107,401 |
| Oct 17, 2025 | 5,120.00 | 5,160.00 | 4,995.00 | 4,995.00 | 4,995.00 | -2.25% | 127,697 |
| Oct 16, 2025 | 5,120.00 | 5,270.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.20% | 147,263 |
| Oct 15, 2025 | 5,020.00 | 5,120.00 | 4,980.00 | 5,120.00 | 5,120.00 | 2.20% | 123,725 |
| Oct 14, 2025 | 5,100.00 | 5,200.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.18% | 203,714 |
| Oct 13, 2025 | 5,230.00 | 5,750.00 | 4,965.00 | 5,070.00 | 5,070.00 | -3.06% | 2,160,253 |
| Oct 10, 2025 | 5,230.00 | 5,270.00 | 5,040.00 | 5,230.00 | 5,230.00 | - | 111,131 |
| Oct 2, 2025 | 5,260.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,230.00 | - | 71,655 |
| Oct 1, 2025 | 5,230.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.76% | 85,169 |
| Sep 30, 2025 | 5,350.00 | 5,350.00 | 5,200.00 | 5,270.00 | 5,270.00 | -1.50% | 87,322 |
| Sep 29, 2025 | 5,260.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,350.00 | 1.71% | 83,475 |
| Sep 26, 2025 | 5,450.00 | 5,520.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.95% | 195,631 |
| Sep 25, 2025 | 5,430.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 143,509 |
| Sep 24, 2025 | 5,330.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,420.00 | - | 232,867 |
| Sep 23, 2025 | 5,460.00 | 5,680.00 | 5,360.00 | 5,420.00 | 5,420.00 | -3.04% | 372,473 |
| Sep 22, 2025 | 5,710.00 | 5,800.00 | 5,400.00 | 5,590.00 | 5,590.00 | -2.95% | 480,393 |
| 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 |