Sandoll Inc. (KOSDAQ:419120)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,355.00 | 4,360.00 | 4,275.00 | 4,360.00 | 4,360.00 | 0.23% | 70,306 |
| Dec 4, 2025 | 4,330.00 | 4,380.00 | 4,300.00 | 4,350.00 | 4,350.00 | 0.12% | 56,146 |
| Dec 3, 2025 | 4,330.00 | 4,375.00 | 4,250.00 | 4,345.00 | 4,345.00 | 0.12% | 86,302 |
| Dec 2, 2025 | 4,325.00 | 4,395.00 | 4,290.00 | 4,340.00 | 4,340.00 | -0.46% | 67,091 |
| Dec 1, 2025 | 4,380.00 | 4,485.00 | 4,320.00 | 4,360.00 | 4,360.00 | -0.46% | 86,081 |
| Nov 28, 2025 | 4,245.00 | 4,425.00 | 4,245.00 | 4,380.00 | 4,380.00 | 2.46% | 148,447 |
| Nov 27, 2025 | 4,255.00 | 4,325.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.58% | 52,739 |
| Nov 26, 2025 | 4,230.00 | 4,330.00 | 4,195.00 | 4,300.00 | 4,300.00 | 1.65% | 85,762 |
| Nov 25, 2025 | 4,270.00 | 4,325.00 | 4,125.00 | 4,230.00 | 4,230.00 | -1.17% | 157,314 |
| Nov 24, 2025 | 4,220.00 | 4,315.00 | 4,130.00 | 4,280.00 | 4,280.00 | 1.42% | 172,055 |
| Nov 21, 2025 | 4,295.00 | 4,350.00 | 4,220.00 | 4,220.00 | 4,220.00 | -4.20% | 102,691 |
| Nov 20, 2025 | 4,415.00 | 4,500.00 | 4,345.00 | 4,405.00 | 4,405.00 | -0.11% | 116,317 |
| Nov 19, 2025 | 4,270.00 | 4,445.00 | 4,175.00 | 4,410.00 | 4,410.00 | 2.80% | 152,120 |
| Nov 18, 2025 | 4,415.00 | 4,520.00 | 4,250.00 | 4,290.00 | 4,290.00 | -3.60% | 227,521 |
| Nov 17, 2025 | 4,560.00 | 4,675.00 | 4,205.00 | 4,450.00 | 4,450.00 | -4.09% | 364,908 |
| Nov 14, 2025 | 4,705.00 | 4,825.00 | 4,460.00 | 4,640.00 | 4,640.00 | -3.53% | 466,102 |
| Nov 13, 2025 | 4,750.00 | 4,825.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1.26% | 106,811 |
| Nov 12, 2025 | 4,630.00 | 4,800.00 | 4,605.00 | 4,750.00 | 4,750.00 | 2.04% | 78,503 |
| Nov 11, 2025 | 4,765.00 | 4,855.00 | 4,655.00 | 4,655.00 | 4,655.00 | -3.02% | 90,762 |
| Nov 10, 2025 | 4,570.00 | 4,800.00 | 4,560.00 | 4,800.00 | 4,800.00 | 4.12% | 98,548 |
| Nov 7, 2025 | 4,560.00 | 4,680.00 | 4,495.00 | 4,610.00 | 4,610.00 | -1.50% | 74,075 |
| Nov 6, 2025 | 4,730.00 | 4,780.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.95% | 59,529 |
| Nov 5, 2025 | 4,760.00 | 4,760.00 | 4,485.00 | 4,725.00 | 4,725.00 | -0.84% | 142,217 |
| Nov 4, 2025 | 4,790.00 | 4,850.00 | 4,710.00 | 4,765.00 | 4,765.00 | -0.73% | 94,543 |
| Nov 3, 2025 | 4,720.00 | 4,835.00 | 4,715.00 | 4,800.00 | 4,800.00 | 1.69% | 149,463 |
| Oct 31, 2025 | 4,550.00 | 4,740.00 | 4,550.00 | 4,720.00 | 4,720.00 | 2.83% | 117,498 |
| 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 |