Sandoll Inc. (KOSDAQ:419120)
South Korea · Delayed Price · Currency is KRW 2,150.00
+110.00 (5.39%)
At close: Jul 31, 2026
Sandoll Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,015.00 | 2,180.00 | 2,015.00 | 2,150.00 | 2,150.00 | 5.39% | 24,080 |
| Jul 30, 2026 | 1,969.00 | 2,160.00 | 1,969.00 | 2,040.00 | 2,040.00 | 0.74% | 20,489 |
| Jul 29, 2026 | 2,145.00 | 2,230.00 | 1,980.00 | 2,025.00 | 2,025.00 | -6.68% | 41,891 |
| Jul 28, 2026 | 2,280.00 | 2,300.00 | 2,130.00 | 2,170.00 | 2,170.00 | -6.26% | 40,316 |
| Jul 27, 2026 | 2,285.00 | 2,340.00 | 2,255.00 | 2,315.00 | 2,315.00 | 2.66% | 11,785 |
| Jul 24, 2026 | 2,330.00 | 2,350.00 | 2,245.00 | 2,255.00 | 2,255.00 | -3.84% | 30,304 |
| Jul 23, 2026 | 2,270.00 | 2,380.00 | 2,270.00 | 2,345.00 | 2,345.00 | 3.30% | 21,288 |
| Jul 22, 2026 | 2,400.00 | 2,415.00 | 2,270.00 | 2,270.00 | 2,270.00 | -4.22% | 53,987 |
| Jul 21, 2026 | 2,335.00 | 2,540.00 | 2,335.00 | 2,370.00 | 2,370.00 | -4.63% | 27,493 |
| Jul 20, 2026 | 2,505.00 | 2,550.00 | 2,410.00 | 2,485.00 | 2,485.00 | -2.74% | 3,691 |
| Jul 16, 2026 | 2,500.00 | 2,650.00 | 2,500.00 | 2,555.00 | 2,555.00 | 0.99% | 9,033 |
| Jul 15, 2026 | 2,440.00 | 2,535.00 | 2,440.00 | 2,530.00 | 2,530.00 | 3.90% | 9,277 |
| Jul 14, 2026 | 2,680.00 | 2,680.00 | 2,410.00 | 2,435.00 | 2,435.00 | -3.37% | 22,005 |
| Jul 13, 2026 | 2,690.00 | 2,695.00 | 2,510.00 | 2,520.00 | 2,520.00 | -6.32% | 13,018 |
| Jul 10, 2026 | 2,540.00 | 2,690.00 | 2,480.00 | 2,690.00 | 2,690.00 | 6.53% | 78,492 |
| Jul 9, 2026 | 2,540.00 | 2,660.00 | 2,475.00 | 2,525.00 | 2,525.00 | -2.51% | 83,452 |
| Jul 8, 2026 | 2,600.00 | 2,645.00 | 2,560.00 | 2,590.00 | 2,590.00 | -1.33% | 13,985 |
| Jul 7, 2026 | 2,635.00 | 2,785.00 | 2,605.00 | 2,625.00 | 2,625.00 | -2.42% | 7,344 |
| Jul 6, 2026 | 2,650.00 | 2,780.00 | 2,650.00 | 2,690.00 | 2,690.00 | 0.37% | 9,773 |
| Jul 3, 2026 | 2,710.00 | 2,720.00 | 2,580.00 | 2,680.00 | 2,680.00 | -0.56% | 21,883 |
| Jul 2, 2026 | 2,645.00 | 2,760.00 | 2,590.00 | 2,695.00 | 2,695.00 | 0.94% | 9,491 |
| Jul 1, 2026 | 2,555.00 | 2,700.00 | 2,555.00 | 2,670.00 | 2,670.00 | 2.69% | 18,348 |
| Jun 30, 2026 | 2,710.00 | 2,810.00 | 2,600.00 | 2,600.00 | 2,600.00 | -4.06% | 9,443 |
| Jun 29, 2026 | 2,425.00 | 2,710.00 | 2,425.00 | 2,710.00 | 2,710.00 | 8.84% | 42,480 |
| Jun 26, 2026 | 2,610.00 | 2,615.00 | 2,430.00 | 2,490.00 | 2,490.00 | -4.60% | 21,726 |
| Jun 25, 2026 | 2,640.00 | 2,685.00 | 2,580.00 | 2,610.00 | 2,610.00 | -0.76% | 23,806 |
| Jun 24, 2026 | 2,575.00 | 2,720.00 | 2,450.00 | 2,630.00 | 2,630.00 | 2.14% | 34,232 |
| Jun 23, 2026 | 2,800.00 | 2,805.00 | 2,570.00 | 2,575.00 | 2,575.00 | -6.87% | 33,121 |
| Jun 22, 2026 | 2,830.00 | 2,920.00 | 2,710.00 | 2,765.00 | 2,765.00 | -3.15% | 34,635 |
| Jun 19, 2026 | 2,970.00 | 2,975.00 | 2,825.00 | 2,855.00 | 2,855.00 | -4.03% | 26,466 |
| Jun 18, 2026 | 3,075.00 | 3,135.00 | 2,970.00 | 2,975.00 | 2,975.00 | -3.09% | 37,727 |
| Jun 17, 2026 | 2,975.00 | 3,655.00 | 2,965.00 | 3,070.00 | 3,070.00 | 3.37% | 809,657 |
| Jun 16, 2026 | 3,190.00 | 3,190.00 | 2,900.00 | 2,970.00 | 2,970.00 | -3.10% | 36,676 |
| Jun 15, 2026 | 2,950.00 | 3,190.00 | 2,935.00 | 3,065.00 | 3,065.00 | 5.51% | 24,403 |
| Jun 12, 2026 | 2,855.00 | 3,005.00 | 2,855.00 | 2,905.00 | 2,905.00 | 1.93% | 27,871 |
| Jun 11, 2026 | 2,850.00 | 2,885.00 | 2,795.00 | 2,850.00 | 2,850.00 | 1.42% | 11,339 |
| Jun 10, 2026 | 2,850.00 | 2,970.00 | 2,785.00 | 2,810.00 | 2,810.00 | -0.35% | 30,295 |
| Jun 9, 2026 | 2,810.00 | 2,950.00 | 2,735.00 | 2,820.00 | 2,820.00 | 0.53% | 33,771 |
| Jun 8, 2026 | 2,995.00 | 2,995.00 | 2,805.00 | 2,805.00 | 2,805.00 | -7.12% | 29,037 |
| Jun 5, 2026 | 3,025.00 | 3,075.00 | 2,955.00 | 3,020.00 | 3,020.00 | -0.17% | 22,467 |
| Jun 4, 2026 | 3,000.00 | 3,120.00 | 2,965.00 | 3,025.00 | 3,025.00 | - | 14,891 |
| Jun 2, 2026 | 3,060.00 | 3,200.00 | 2,900.00 | 3,025.00 | 3,025.00 | -1.94% | 46,971 |
| Jun 1, 2026 | 3,170.00 | 3,215.00 | 3,005.00 | 3,085.00 | 3,085.00 | -4.78% | 40,412 |
| May 29, 2026 | 3,345.00 | 3,400.00 | 3,155.00 | 3,240.00 | 3,240.00 | -1.52% | 61,024 |
| May 28, 2026 | 3,500.00 | 3,500.00 | 3,230.00 | 3,290.00 | 3,290.00 | -4.08% | 39,827 |
| May 27, 2026 | 3,640.00 | 3,640.00 | 3,400.00 | 3,430.00 | 3,430.00 | -4.06% | 72,934 |
| May 26, 2026 | 3,665.00 | 3,665.00 | 3,510.00 | 3,575.00 | 3,575.00 | - | 31,905 |
| May 22, 2026 | 3,425.00 | 3,705.00 | 3,425.00 | 3,575.00 | 3,575.00 | 4.99% | 53,944 |
| May 21, 2026 | 3,405.00 | 3,470.00 | 3,395.00 | 3,405.00 | 3,405.00 | 0.29% | 27,745 |
| May 20, 2026 | 3,485.00 | 3,610.00 | 3,330.00 | 3,395.00 | 3,395.00 | -5.03% | 55,121 |