Skip to main content
Sandoll Inc. (KOSDAQ:419120)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,805.00
-145.00 (-3.67%)
At close: Mar 9, 2026

Sandoll Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,870.003,870.003,715.003,805.003,805.00-3.67%77,092
Mar 6, 20263,810.003,950.003,760.003,950.003,950.002.73%108,774
Mar 5, 20263,610.003,845.003,610.003,845.003,845.009.86%104,906
Mar 4, 20263,805.003,925.003,500.003,500.003,500.00-10.94%250,130
Mar 3, 20263,895.004,020.003,895.003,930.003,930.00-1.75%106,561
Feb 27, 20264,130.004,130.003,995.004,000.004,000.00-3.38%133,153
Feb 26, 20264,220.004,225.004,070.004,140.004,140.00-2.59%186,745
Feb 25, 20264,295.004,300.004,190.004,250.004,150.00-0.47%150,335
Feb 24, 20264,345.004,345.004,230.004,270.004,169.53-1.27%96,537
Feb 23, 20264,310.004,410.004,305.004,325.004,223.241.17%156,253
Feb 20, 20264,320.004,340.004,235.004,275.004,174.41-1.04%75,278
Feb 19, 20264,330.004,385.004,225.004,320.004,218.35-0.23%116,027
Feb 13, 20264,430.004,430.004,315.004,330.004,228.12-2.26%154,997
Feb 12, 20264,435.004,550.004,360.004,430.004,325.76-0.45%309,136
Feb 11, 20264,405.004,795.004,285.004,450.004,345.297.49%2,582,541
Feb 10, 20264,090.004,170.004,085.004,140.004,042.591.22%101,453
Feb 9, 20264,010.004,115.004,010.004,090.003,993.762.25%47,825
Feb 6, 20264,040.004,040.003,865.004,000.003,905.88-1.36%73,523
Feb 5, 20264,150.004,165.004,010.004,055.003,959.59-2.29%52,154
Feb 4, 20264,130.004,170.004,060.004,150.004,052.350.36%56,681
Feb 3, 20264,230.004,230.004,085.004,135.004,037.710.73%56,258
Feb 2, 20264,280.004,400.004,025.004,105.004,008.41-2.96%190,504
Jan 30, 20264,225.004,310.004,175.004,230.004,130.47-157,149
Jan 29, 20264,180.004,245.004,050.004,230.004,130.471.68%119,160
Jan 28, 20264,075.004,180.004,050.004,160.004,062.121.84%110,395
Jan 27, 20264,070.004,120.004,050.004,085.003,988.88-0.37%62,829
Jan 26, 20263,990.004,115.003,990.004,100.004,003.531.74%90,843
Jan 23, 20263,945.004,050.003,880.004,030.003,935.182.28%78,905
Jan 22, 20263,880.003,965.003,880.003,940.003,847.291.55%46,520
Jan 21, 20263,955.004,010.003,870.003,880.003,788.71-3.84%88,337
Jan 20, 20263,890.004,050.003,835.004,035.003,940.063.73%121,545
Jan 19, 20263,875.003,905.003,835.003,890.003,798.47-0.77%63,886
Jan 16, 20263,970.003,995.003,845.003,920.003,827.76-1.26%84,806
Jan 15, 20263,995.004,020.003,900.003,970.003,876.59-0.63%71,525
Jan 14, 20263,990.004,040.003,950.003,995.003,901.00-0.13%35,398
Jan 13, 20264,005.004,095.003,980.004,000.003,905.88-1.60%67,301
Jan 12, 20264,100.004,105.004,000.004,065.003,969.35-0.85%69,544
Jan 9, 20263,910.004,100.003,720.004,100.004,003.534.59%81,830
Jan 8, 20263,960.003,995.003,885.003,920.003,827.76-1.88%70,643
Jan 7, 20264,060.004,100.003,950.003,995.003,901.00-1.60%100,847
Jan 6, 20264,125.004,185.004,055.004,060.003,964.47-3.10%130,578
Jan 5, 20264,250.004,250.004,150.004,190.004,091.41-57,244
Jan 2, 20264,115.004,190.004,100.004,190.004,091.411.82%35,490
Dec 30, 20254,225.004,225.004,115.004,115.004,018.18-1.79%58,329
Dec 29, 20254,200.004,230.004,135.004,190.004,091.41-0.48%51,280
Dec 26, 20254,230.004,265.004,180.004,210.004,110.94-0.82%76,361
Dec 24, 20254,335.004,335.004,235.004,245.004,145.12-1.51%58,516
Dec 23, 20254,575.004,575.004,270.004,310.004,208.59-4.65%124,839
Dec 22, 20254,590.004,590.004,450.004,520.004,413.650.11%82,071
Dec 19, 20254,290.004,545.004,265.004,515.004,408.766.11%220,429
Dec 18, 20254,230.004,305.004,205.004,255.004,154.88-0.70%104,985
Dec 17, 20254,230.004,495.004,190.004,285.004,184.180.94%520,698
Dec 16, 20254,400.004,400.004,225.004,245.004,145.12-3.74%139,912
Dec 15, 20254,490.004,510.004,265.004,410.004,306.241.85%209,916
Dec 12, 20254,295.004,350.004,260.004,330.004,228.120.35%109,148
Dec 11, 20254,205.004,625.004,200.004,315.004,213.472.01%900,035
Dec 10, 20254,265.004,265.004,200.004,230.004,130.47-0.94%76,507
Dec 9, 20254,345.004,345.004,200.004,270.004,169.53-1.84%153,487
Dec 8, 20254,360.004,380.004,315.004,350.004,247.65-0.23%39,601
Dec 5, 20254,355.004,360.004,275.004,360.004,257.410.23%70,833
Dec 4, 20254,330.004,380.004,300.004,350.004,247.650.12%56,157
Dec 3, 20254,330.004,375.004,250.004,345.004,242.760.12%86,507
Dec 2, 20254,325.004,395.004,290.004,340.004,237.88-0.46%67,094
Dec 1, 20254,380.004,485.004,320.004,360.004,257.41-0.46%86,081
Nov 28, 20254,245.004,425.004,245.004,380.004,276.942.46%148,447
Nov 27, 20254,255.004,325.004,255.004,275.004,174.41-0.58%53,272
Nov 26, 20254,230.004,330.004,195.004,300.004,198.821.65%87,786
Nov 25, 20254,270.004,325.004,125.004,230.004,130.47-1.17%157,314
Nov 24, 20254,220.004,315.004,130.004,280.004,179.291.42%172,055
Nov 21, 20254,295.004,350.004,220.004,220.004,120.71-4.20%103,620
Nov 20, 20254,415.004,500.004,345.004,405.004,301.35-0.11%116,345
Nov 19, 20254,270.004,445.004,175.004,410.004,306.242.80%152,120
Nov 18, 20254,415.004,520.004,250.004,290.004,189.06-3.60%227,521
Nov 17, 20254,560.004,675.004,205.004,450.004,345.29-4.09%364,908
Nov 14, 20254,705.004,825.004,460.004,640.004,530.82-3.53%466,102
Nov 13, 20254,750.004,825.004,700.004,810.004,696.821.26%106,811
Nov 12, 20254,630.004,800.004,605.004,750.004,638.242.04%78,503
Nov 11, 20254,765.004,855.004,655.004,655.004,545.47-3.02%90,762
Nov 10, 20254,570.004,800.004,560.004,800.004,687.064.12%98,548
Nov 7, 20254,560.004,680.004,495.004,610.004,501.53-1.50%74,075
Nov 6, 20254,730.004,780.004,630.004,680.004,569.88-0.95%59,529
Nov 5, 20254,760.004,760.004,485.004,725.004,613.82-0.84%142,217
Nov 4, 20254,790.004,850.004,710.004,765.004,652.88-0.73%94,543
Nov 3, 20254,720.004,835.004,715.004,800.004,687.061.69%149,463
Oct 31, 20254,550.004,740.004,550.004,720.004,608.942.83%117,498
Oct 30, 20254,710.004,730.004,580.004,590.004,482.00-2.65%175,095
Oct 29, 20254,770.004,810.004,710.004,715.004,604.06-1.67%144,846
Oct 28, 20254,770.004,820.004,695.004,795.004,682.181.16%161,564
Oct 27, 20254,830.004,885.004,700.004,740.004,628.47-1.86%478,547
Oct 24, 20255,310.005,350.004,820.004,830.004,716.35-9.21%1,422,513
Oct 23, 20255,020.006,090.005,000.005,320.005,194.824.93%10,055,340
Oct 22, 20255,020.005,100.004,895.005,070.004,950.710.60%133,910
Oct 21, 20255,150.005,200.005,040.005,040.004,921.41-2.14%77,207
Oct 20, 20255,040.005,160.004,965.005,150.005,028.823.10%107,401
Oct 17, 20255,120.005,160.004,995.004,995.004,877.47-2.25%127,697
Oct 16, 20255,120.005,270.005,070.005,110.004,989.76-0.20%147,263
Oct 15, 20255,020.005,120.004,980.005,120.004,999.532.20%123,725
Oct 14, 20255,100.005,200.004,995.005,010.004,892.12-1.18%203,714
Oct 13, 20255,230.005,750.004,965.005,070.004,950.71-3.06%2,160,253
Oct 10, 20255,230.005,270.005,040.005,230.005,106.94-111,131