Sandoll Inc. (KOSDAQ:419120)
7,030.00
+60.00 (0.86%)
At close: Aug 28, 2025
Sandoll Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 7,030.00 | - | 0.86% | 99,485 |
Aug 27, 2025 | 7,090.00 | 7,090.00 | 6,820.00 | 6,970.00 | - | -4.26% | 186,890 |
Aug 26, 2025 | 7,420.00 | 7,520.00 | 7,240.00 | 7,280.00 | - | -1.89% | 83,528 |
Aug 25, 2025 | 7,290.00 | 7,630.00 | 7,290.00 | 7,420.00 | - | 1.78% | 156,804 |
Aug 22, 2025 | 7,270.00 | 7,560.00 | 7,230.00 | 7,290.00 | - | 0.41% | 137,166 |
Aug 21, 2025 | 7,400.00 | 7,550.00 | 7,250.00 | 7,260.00 | - | -3.20% | 124,315 |
Aug 20, 2025 | 7,290.00 | 7,700.00 | 7,200.00 | 7,500.00 | - | 1.63% | 211,087 |
Aug 19, 2025 | 7,390.00 | 7,630.00 | 7,100.00 | 7,380.00 | - | -0.14% | 240,331 |
Aug 18, 2025 | 7,390.00 | 7,660.00 | 7,320.00 | 7,390.00 | - | -3.15% | 305,491 |
Aug 14, 2025 | 7,170.00 | 8,400.00 | 7,160.00 | 7,630.00 | - | 6.42% | 2,370,015 |
Aug 13, 2025 | 7,260.00 | 8,100.00 | 7,110.00 | 7,170.00 | - | -2.32% | 1,126,023 |
Aug 12, 2025 | 6,490.00 | 8,130.00 | 6,470.00 | 7,340.00 | - | 12.06% | 4,597,773 |
Aug 11, 2025 | 6,500.00 | 6,930.00 | 6,350.00 | 6,550.00 | - | 1.39% | 446,558 |
Aug 8, 2025 | 6,680.00 | 6,910.00 | 6,400.00 | 6,460.00 | - | -3.00% | 194,793 |
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 | - | 16.67% | 4,645,864 |
Jul 28, 2025 | 8,850.00 | 9,150.00 | 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 | - | 10.89% | 580,244 |
Jul 24, 2025 | 7,385.00 | 7,710.00 | 7,385.00 | 7,710.00 | - | 4.76% | 546,926 |
Jul 23, 2025 | 7,230.00 | 7,540.00 | 7,120.00 | 7,360.00 | - | 1.80% | 1,588,004 |
Jul 22, 2025 | 5,980.00 | 7,740.00 | 5,900.00 | 7,230.00 | - | 19.70% | 11,613,608 |
Jul 21, 2025 | 6,180.00 | 6,650.00 | 5,760.00 | 6,040.00 | - | 11.34% | 9,034,846 |
Jul 18, 2025 | 5,100.00 | 5,545.00 | 5,075.00 | 5,425.00 | - | 7.85% | 426,662 |
Jul 17, 2025 | 5,425.00 | 5,425.00 | 4,995.00 | 5,030.00 | - | -7.28% | 390,206 |
Jul 16, 2025 | 4,970.00 | 5,650.00 | 4,855.00 | 5,425.00 | - | 9.05% | 1,324,228 |
Jul 15, 2025 | 5,100.00 | 5,240.00 | 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 | - | 10.03% | 1,936,224 |
Jul 11, 2025 | 4,625.00 | 4,865.00 | 4,600.00 | 4,635.00 | - | 0.76% | 195,606 |
Jul 10, 2025 | 4,395.00 | 4,605.00 | 4,235.00 | 4,600.00 | - | 5.14% | 191,508 |
Jul 9, 2025 | 4,400.00 | 4,420.00 | 4,345.00 | 4,375.00 | - | 0.34% | 67,282 |
Jul 8, 2025 | 4,390.00 | 4,480.00 | 4,260.00 | 4,360.00 | - | -0.91% | 102,826 |
Jul 7, 2025 | 4,465.00 | 4,530.00 | 4,145.00 | 4,400.00 | - | -1.35% | 114,322 |
Jul 4, 2025 | 4,570.00 | 4,715.00 | 4,450.00 | 4,460.00 | - | -2.41% | 81,710 |
Jul 3, 2025 | 4,675.00 | 4,725.00 | 4,485.00 | 4,570.00 | - | -3.08% | 181,516 |
Jul 2, 2025 | 4,690.00 | 4,840.00 | 4,655.00 | 4,715.00 | - | 0.53% | 111,668 |
Jul 1, 2025 | 4,620.00 | 4,875.00 | 4,620.00 | 4,690.00 | - | 1.41% | 137,734 |
Jun 30, 2025 | 4,620.00 | 4,695.00 | 4,560.00 | 4,625.00 | - | 0.11% | 104,800 |
Jun 27, 2025 | 4,635.00 | 4,705.00 | 4,545.00 | 4,620.00 | - | 0.33% | 145,474 |
Jun 26, 2025 | 4,695.00 | 4,745.00 | 4,545.00 | 4,605.00 | - | -1.81% | 208,744 |
Jun 25, 2025 | 4,775.00 | 5,100.00 | 4,655.00 | 4,690.00 | - | -1.68% | 965,358 |
Jun 24, 2025 | 4,775.00 | 4,860.00 | 4,620.00 | 4,770.00 | - | 0.42% | 234,946 |
Jun 23, 2025 | 4,640.00 | 4,925.00 | 4,475.00 | 4,750.00 | - | 2.37% | 479,156 |
Jun 20, 2025 | 5,165.00 | 5,340.00 | 4,560.00 | 4,640.00 | - | -10.77% | 1,186,022 |
Jun 19, 2025 | 4,855.00 | 5,550.00 | 4,845.00 | 5,200.00 | - | 6.12% | 2,410,462 |