Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 41,650.00 | 46,300.00 | 41,650.00 | 46,100.00 | 46,100.00 | 1,874 |
| 2026-10-16 | 43,850.00 | 46,700.00 | 43,800.00 | 45,650.00 | 45,650.00 | 4,405 |
| 2026-10-15 | 44,500.00 | 45,600.00 | 43,500.00 | 44,700.00 | 44,700.00 | 3,035 |
| 2026-10-14 | 44,050.00 | 45,700.00 | 44,050.00 | 45,550.00 | 45,550.00 | 1,270 |
| 2026-10-13 | 45,300.00 | 46,000.00 | 44,000.00 | 44,600.00 | 44,600.00 | 4,982 |
| 2026-10-12 | 49,500.00 | 49,500.00 | 45,750.00 | 46,250.00 | 46,250.00 | 3,040 |
| 2026-10-08 | 48,800.00 | 48,800.00 | 47,350.00 | 47,800.00 | 47,800.00 | 783 |
| 2026-10-07 | 47,700.00 | 48,750.00 | 47,550.00 | 47,900.00 | 47,900.00 | 3,138 |
| 2026-10-06 | 47,800.00 | 48,300.00 | 47,150.00 | 48,250.00 | 48,250.00 | 1,588 |
| 2026-10-02 | 48,000.00 | 48,200.00 | 46,850.00 | 47,800.00 | 47,800.00 | 1,328 |
| 2026-10-01 | 47,150.00 | 47,350.00 | 45,600.00 | 47,150.00 | 47,150.00 | 1,694 |
| 2026-09-30 | 48,150.00 | 48,150.00 | 46,600.00 | 47,350.00 | 47,350.00 | 2,643 |
| 2026-09-29 | 49,100.00 | 49,150.00 | 47,500.00 | 48,250.00 | 48,250.00 | 2,225 |
| 2026-09-28 | 49,500.00 | 49,500.00 | 48,650.00 | 48,950.00 | 48,950.00 | 442 |
| 2026-09-23 | 50,400.00 | 50,400.00 | 48,300.00 | 48,800.00 | 48,800.00 | 1,444 |
| 2026-09-22 | 49,500.00 | 49,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 649 |
| 2026-09-21 | 48,900.00 | 49,300.00 | 48,450.00 | 48,800.00 | 48,800.00 | 887 |
| 2026-09-18 | 48,950.00 | 49,150.00 | 48,300.00 | 48,900.00 | 48,900.00 | 1,490 |
| 2026-09-17 | 49,550.00 | 49,550.00 | 48,500.00 | 48,950.00 | 48,950.00 | 2,434 |
| 2026-09-16 | 50,000.00 | 50,000.00 | 47,000.00 | 48,800.00 | 48,800.00 | 2,416 |
| 2026-09-15 | 50,300.00 | 50,600.00 | 49,300.00 | 50,400.00 | 50,400.00 | 2,720 |
| 2026-09-14 | 51,300.00 | 51,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 2,285 |
| 2026-09-11 | 50,500.00 | 51,400.00 | 50,000.00 | 51,300.00 | 51,300.00 | 2,155 |
| 2026-09-10 | 50,100.00 | 51,000.00 | 49,850.00 | 50,700.00 | 50,700.00 | 472 |
| 2026-09-09 | 50,300.00 | 50,400.00 | 49,500.00 | 50,100.00 | 50,100.00 | 1,711 |
| 2026-09-08 | 50,500.00 | 50,600.00 | 49,800.00 | 49,950.00 | 49,950.00 | 1,215 |
| 2026-09-07 | 50,300.00 | 51,600.00 | 49,750.00 | 50,500.00 | 50,500.00 | 1,956 |
| 2026-09-04 | 49,450.00 | 50,500.00 | 49,100.00 | 50,300.00 | 50,300.00 | 872 |
| 2026-09-03 | 50,500.00 | 50,800.00 | 49,750.00 | 49,900.00 | 49,900.00 | 2,293 |
| 2026-09-02 | 52,300.00 | 52,300.00 | 50,100.00 | 50,200.00 | 50,200.00 | 2,493 |
| 2026-09-01 | 52,000.00 | 52,000.00 | 50,300.00 | 51,700.00 | 51,700.00 | 2,564 |
| 2026-08-31 | 52,500.00 | 52,500.00 | 50,500.00 | 51,500.00 | 51,500.00 | 4,214 |
| 2026-08-28 | 51,300.00 | 52,700.00 | 51,000.00 | 52,500.00 | 52,500.00 | 31,302 |
| 2026-08-27 | 51,600.00 | 52,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | 4,282 |
| 2026-08-26 | 50,500.00 | 51,500.00 | 49,700.00 | 50,900.00 | 50,900.00 | 5,782 |
| 2026-08-25 | 49,000.00 | 49,650.00 | 48,600.00 | 49,350.00 | 49,350.00 | 1,016 |
| 2026-08-24 | 49,200.00 | 49,600.00 | 48,200.00 | 49,150.00 | 49,150.00 | 1,176 |
| 2026-08-21 | 49,350.00 | 49,350.00 | 48,000.00 | 49,200.00 | 49,200.00 | 3,028 |
| 2026-08-20 | 49,200.00 | 51,300.00 | 49,200.00 | 49,350.00 | 49,350.00 | 3,674 |
| 2026-08-19 | 49,950.00 | 50,700.00 | 48,950.00 | 49,900.00 | 49,900.00 | 3,174 |
| 2026-08-18 | 50,200.00 | 50,800.00 | 49,400.00 | 50,100.00 | 50,100.00 | 3,804 |
| 2026-08-14 | 49,300.00 | 49,650.00 | 48,400.00 | 49,500.00 | 49,500.00 | 4,820 |
| 2026-08-13 | 51,500.00 | 51,500.00 | 48,400.00 | 48,900.00 | 48,900.00 | 15,301 |
| 2026-08-12 | 55,200.00 | 56,300.00 | 51,000.00 | 51,400.00 | 51,400.00 | 21,728 |
| 2026-08-11 | 54,600.00 | 55,400.00 | 53,500.00 | 55,200.00 | 55,200.00 | 7,234 |
| 2026-08-10 | 55,500.00 | 56,600.00 | 53,300.00 | 54,300.00 | 54,300.00 | 16,745 |
| 2026-08-07 | 53,100.00 | 54,800.00 | 51,500.00 | 52,700.00 | 52,700.00 | 13,594 |
| 2026-08-06 | 52,900.00 | 53,700.00 | 52,300.00 | 53,100.00 | 53,100.00 | 5,962 |
| 2026-08-05 | 52,900.00 | 53,800.00 | 51,600.00 | 52,900.00 | 52,900.00 | 7,097 |
| 2026-08-04 | 51,000.00 | 54,700.00 | 50,700.00 | 52,000.00 | 52,000.00 | 30,248 |
| 2026-08-03 | 47,700.00 | 48,800.00 | 47,550.00 | 48,450.00 | 48,450.00 | 4,305 |
| 2026-07-31 | 45,950.00 | 47,450.00 | 45,000.00 | 47,450.00 | 47,450.00 | 2,981 |
| 2026-07-30 | 44,050.00 | 45,950.00 | 44,050.00 | 45,250.00 | 45,250.00 | 2,633 |
| 2026-07-29 | 47,000.00 | 47,000.00 | 43,100.00 | 44,400.00 | 44,400.00 | 6,078 |
| 2026-07-28 | 47,650.00 | 48,150.00 | 46,000.00 | 46,200.00 | 46,200.00 | 6,419 |
| 2026-07-27 | 46,750.00 | 48,300.00 | 46,700.00 | 48,000.00 | 48,000.00 | 1,611 |
| 2026-07-24 | 46,050.00 | 47,850.00 | 46,050.00 | 47,000.00 | 47,000.00 | 1,755 |
| 2026-07-23 | 45,300.00 | 47,500.00 | 45,250.00 | 46,800.00 | 46,800.00 | 1,990 |
| 2026-07-22 | 45,900.00 | 46,600.00 | 45,200.00 | 45,400.00 | 45,400.00 | 2,577 |
| 2026-07-21 | 45,900.00 | 46,200.00 | 44,750.00 | 45,900.00 | 45,900.00 | 3,277 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.