Skip to main content
Sandoll Inc. (KOSDAQ:419120)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,360.00
+10.00 (0.23%)
At close: Dec 5, 2025

Sandoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,355.004,360.004,275.004,360.004,360.000.23%70,306
Dec 4, 20254,330.004,380.004,300.004,350.004,350.000.12%56,146
Dec 3, 20254,330.004,375.004,250.004,345.004,345.000.12%86,302
Dec 2, 20254,325.004,395.004,290.004,340.004,340.00-0.46%67,091
Dec 1, 20254,380.004,485.004,320.004,360.004,360.00-0.46%86,081
Nov 28, 20254,245.004,425.004,245.004,380.004,380.002.46%148,447
Nov 27, 20254,255.004,325.004,255.004,275.004,275.00-0.58%52,739
Nov 26, 20254,230.004,330.004,195.004,300.004,300.001.65%85,762
Nov 25, 20254,270.004,325.004,125.004,230.004,230.00-1.17%157,314
Nov 24, 20254,220.004,315.004,130.004,280.004,280.001.42%172,055
Nov 21, 20254,295.004,350.004,220.004,220.004,220.00-4.20%102,691
Nov 20, 20254,415.004,500.004,345.004,405.004,405.00-0.11%116,317
Nov 19, 20254,270.004,445.004,175.004,410.004,410.002.80%152,120
Nov 18, 20254,415.004,520.004,250.004,290.004,290.00-3.60%227,521
Nov 17, 20254,560.004,675.004,205.004,450.004,450.00-4.09%364,908
Nov 14, 20254,705.004,825.004,460.004,640.004,640.00-3.53%466,102
Nov 13, 20254,750.004,825.004,700.004,810.004,810.001.26%106,811
Nov 12, 20254,630.004,800.004,605.004,750.004,750.002.04%78,503
Nov 11, 20254,765.004,855.004,655.004,655.004,655.00-3.02%90,762
Nov 10, 20254,570.004,800.004,560.004,800.004,800.004.12%98,548
Nov 7, 20254,560.004,680.004,495.004,610.004,610.00-1.50%74,075
Nov 6, 20254,730.004,780.004,630.004,680.004,680.00-0.95%59,529
Nov 5, 20254,760.004,760.004,485.004,725.004,725.00-0.84%142,217
Nov 4, 20254,790.004,850.004,710.004,765.004,765.00-0.73%94,543
Nov 3, 20254,720.004,835.004,715.004,800.004,800.001.69%149,463
Oct 31, 20254,550.004,740.004,550.004,720.004,720.002.83%117,498
Oct 30, 20254,710.004,730.004,580.004,590.004,590.00-2.65%175,095
Oct 29, 20254,770.004,810.004,710.004,715.004,715.00-1.67%144,846
Oct 28, 20254,770.004,820.004,695.004,795.004,795.001.16%161,564
Oct 27, 20254,830.004,885.004,700.004,740.004,740.00-1.86%478,547
Oct 24, 20255,310.005,350.004,820.004,830.004,830.00-9.21%1,422,513
Oct 23, 20255,020.006,090.005,000.005,320.005,320.004.93%10,055,340
Oct 22, 20255,020.005,100.004,895.005,070.005,070.000.60%133,910
Oct 21, 20255,150.005,200.005,040.005,040.005,040.00-2.14%77,207
Oct 20, 20255,040.005,160.004,965.005,150.005,150.003.10%107,401
Oct 17, 20255,120.005,160.004,995.004,995.004,995.00-2.25%127,697
Oct 16, 20255,120.005,270.005,070.005,110.005,110.00-0.20%147,263
Oct 15, 20255,020.005,120.004,980.005,120.005,120.002.20%123,725
Oct 14, 20255,100.005,200.004,995.005,010.005,010.00-1.18%203,714
Oct 13, 20255,230.005,750.004,965.005,070.005,070.00-3.06%2,160,253
Oct 10, 20255,230.005,270.005,040.005,230.005,230.00-111,131
Oct 2, 20255,260.005,300.005,200.005,230.005,230.00-71,655
Oct 1, 20255,230.005,340.005,200.005,230.005,230.00-0.76%85,169
Sep 30, 20255,350.005,350.005,200.005,270.005,270.00-1.50%87,322
Sep 29, 20255,260.005,390.005,260.005,350.005,350.001.71%83,475
Sep 26, 20255,450.005,520.005,230.005,260.005,260.00-2.95%195,631
Sep 25, 20255,430.005,520.005,380.005,420.005,420.00-143,509
Sep 24, 20255,330.005,570.005,310.005,420.005,420.00-232,867
Sep 23, 20255,460.005,680.005,360.005,420.005,420.00-3.04%372,473
Sep 22, 20255,710.005,800.005,400.005,590.005,590.00-2.95%480,393
Sep 19, 20255,800.005,800.005,670.005,760.005,760.000.88%99,768
Sep 18, 20255,670.005,850.005,580.005,710.005,710.000.71%197,595
Sep 17, 20255,750.005,940.005,610.005,670.005,670.00-1.39%319,413
Sep 16, 20256,100.007,000.005,690.005,750.005,750.00-4.17%2,346,697
Sep 15, 20256,350.006,360.005,980.006,000.006,000.00-5.51%169,999
Sep 12, 20256,210.006,420.006,210.006,350.006,350.003.25%158,719
Sep 11, 20256,340.006,490.006,150.006,150.006,150.00-3.00%116,885
Sep 10, 20256,430.006,450.006,230.006,340.006,340.00-0.31%129,752
Sep 9, 20256,540.006,600.006,310.006,360.006,360.00-2.60%114,011
Sep 8, 20256,300.006,640.006,230.006,530.006,530.004.98%158,733
Sep 5, 20256,620.006,700.006,210.006,220.006,220.00-6.47%334,327
Sep 4, 20256,330.006,840.006,330.006,650.006,650.004.07%347,859
Sep 3, 20256,310.006,430.006,180.006,390.006,390.000.63%215,562
Sep 2, 20256,310.006,420.006,140.006,350.006,350.000.79%204,973
Sep 1, 20257,030.007,100.006,250.006,300.006,300.00-11.76%578,224
Aug 29, 20256,800.007,940.006,690.007,140.007,140.001.56%2,064,403
Aug 28, 20257,120.007,120.006,880.007,030.007,030.000.86%99,485
Aug 27, 20257,090.007,090.006,820.006,970.006,970.00-4.26%186,890
Aug 26, 20257,420.007,520.007,240.007,280.007,280.00-1.89%83,528
Aug 25, 20257,290.007,630.007,290.007,420.007,420.001.78%156,804
Aug 22, 20257,270.007,560.007,230.007,290.007,290.000.41%137,166
Aug 21, 20257,400.007,550.007,250.007,260.007,260.00-3.20%124,315
Aug 20, 20257,290.007,700.007,200.007,500.007,500.001.63%211,087
Aug 19, 20257,390.007,630.007,100.007,380.007,380.00-0.14%240,331
Aug 18, 20257,390.007,660.007,320.007,390.007,390.00-3.15%305,491
Aug 14, 20257,170.008,400.007,160.007,630.007,630.006.42%2,370,015
Aug 13, 20257,260.008,100.007,110.007,170.007,170.00-2.32%1,126,023
Aug 12, 20256,490.008,130.006,470.007,340.007,340.0012.06%4,597,773
Aug 11, 20256,500.006,930.006,350.006,550.006,550.001.39%446,558
Aug 8, 20256,680.006,910.006,400.006,460.006,460.00-3.00%194,793
Aug 7, 20256,790.006,970.006,470.006,660.006,660.00-1.04%331,758
Aug 6, 20257,200.007,380.006,710.006,730.006,730.00-6.79%434,672
Aug 5, 20258,400.008,970.006,900.007,220.007,220.00-5.74%977,953
Aug 4, 20256,525.008,170.006,285.007,660.007,660.00-6.81%1,974,858
Aug 1, 20259,075.009,975.008,115.008,220.008,220.00-9.67%1,716,318
Jul 31, 20258,775.009,185.008,230.009,100.009,100.001.51%713,708
Jul 30, 20259,375.009,545.008,745.008,965.008,965.00-1.48%746,354
Jul 29, 20257,800.009,510.007,780.009,100.009,100.0016.67%4,645,864
Jul 28, 20258,850.009,150.007,800.007,800.007,800.00-8.77%504,672
Jul 25, 20257,825.009,150.007,825.008,550.008,550.0010.89%580,244
Jul 24, 20257,385.007,710.007,385.007,710.007,710.004.76%546,926
Jul 23, 20257,230.007,540.007,120.007,360.007,360.001.80%1,588,004
Jul 22, 20255,980.007,740.005,900.007,230.007,230.0019.70%11,613,608
Jul 21, 20256,180.006,650.005,760.006,040.006,040.0011.34%9,034,846
Jul 18, 20255,100.005,545.005,075.005,425.005,425.007.85%426,662
Jul 17, 20255,425.005,425.004,995.005,030.005,030.00-7.28%390,206
Jul 16, 20254,970.005,650.004,855.005,425.005,425.009.05%1,324,228
Jul 15, 20255,100.005,240.004,975.004,975.004,975.00-2.45%313,582
Jul 14, 20254,605.005,490.004,600.005,100.005,100.0010.03%1,936,224
Jul 11, 20254,625.004,865.004,600.004,635.004,635.000.76%195,606