Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 42,850.00 | 44,550.00 | 42,500.00 | 43,950.00 | 43,794.42 | 37,882 |
| 2024-07-24 | 43,150.00 | 44,950.00 | 43,150.00 | 43,600.00 | 43,445.66 | 33,016 |
| 2024-07-23 | 42,500.00 | 43,850.00 | 42,500.00 | 43,600.00 | 43,445.66 | 18,182 |
| 2024-07-22 | 43,300.00 | 43,350.00 | 42,250.00 | 42,900.00 | 42,748.14 | 27,122 |
| 2024-07-19 | 44,050.00 | 44,200.00 | 43,300.00 | 43,600.00 | 43,445.66 | 21,483 |
| 2024-07-18 | 44,450.00 | 44,800.00 | 43,450.00 | 44,200.00 | 44,043.54 | 30,787 |
| 2024-07-17 | 43,750.00 | 44,950.00 | 43,000.00 | 44,700.00 | 44,541.77 | 37,585 |
| 2024-07-16 | 43,450.00 | 43,900.00 | 43,000.00 | 43,450.00 | 43,296.19 | 20,903 |
| 2024-07-15 | 43,100.00 | 43,700.00 | 42,450.00 | 43,700.00 | 43,545.31 | 36,856 |
| 2024-07-12 | 42,600.00 | 43,450.00 | 42,000.00 | 43,250.00 | 43,096.90 | 52,100 |
| 2024-07-11 | 43,000.00 | 43,750.00 | 42,250.00 | 42,800.00 | 42,648.50 | 68,948 |
| 2024-07-10 | 45,800.00 | 46,050.00 | 42,900.00 | 43,000.00 | 42,847.79 | 174,804 |
| 2024-07-09 | 50,800.00 | 51,900.00 | 45,900.00 | 46,700.00 | 46,534.69 | 258,012 |
| 2024-07-08 | 43,150.00 | 53,600.00 | 42,850.00 | 50,200.00 | 50,022.30 | 846,288 |
| 2024-07-05 | 42,900.00 | 42,900.00 | 41,700.00 | 42,100.00 | 41,950.97 | 19,786 |
| 2024-07-04 | 43,600.00 | 44,700.00 | 41,800.00 | 42,100.00 | 41,950.97 | 28,469 |
| 2024-07-03 | 44,250.00 | 44,800.00 | 43,150.00 | 43,600.00 | 43,445.66 | 21,124 |
| 2024-07-02 | 46,150.00 | 46,700.00 | 44,000.00 | 44,100.00 | 43,943.89 | 43,235 |
| 2024-07-01 | 48,000.00 | 48,450.00 | 46,050.00 | 46,250.00 | 46,086.28 | 54,239 |
| 2024-06-28 | 43,900.00 | 50,500.00 | 43,300.00 | 48,350.00 | 48,178.85 | 380,288 |
| 2024-06-27 | 42,600.00 | 43,700.00 | 42,300.00 | 43,350.00 | 43,196.55 | 20,782 |
| 2024-06-26 | 43,600.00 | 43,600.00 | 42,200.00 | 42,650.00 | 42,499.03 | 28,158 |
| 2024-06-25 | 44,250.00 | 44,350.00 | 43,150.00 | 43,400.00 | 43,246.37 | 19,777 |
| 2024-06-24 | 45,950.00 | 47,250.00 | 43,550.00 | 44,050.00 | 43,894.07 | 54,278 |
| 2024-06-21 | 44,800.00 | 46,050.00 | 44,200.00 | 45,250.00 | 45,089.82 | 45,810 |
| 2024-06-20 | 43,900.00 | 45,850.00 | 43,850.00 | 45,300.00 | 45,139.65 | 70,430 |
| 2024-06-19 | 47,500.00 | 47,750.00 | 44,000.00 | 44,000.00 | 43,844.25 | 98,752 |
| 2024-06-18 | 49,100.00 | 51,400.00 | 46,450.00 | 47,300.00 | 47,132.57 | 203,113 |
| 2024-06-17 | 48,900.00 | 58,000.00 | 45,400.00 | 49,100.00 | 48,926.19 | 1,369,605 |
| 2024-06-14 | 38,250.00 | 49,700.00 | 38,250.00 | 49,700.00 | 49,524.07 | 1,161,964 |
| 2024-06-13 | 37,650.00 | 38,500.00 | 37,600.00 | 38,250.00 | 38,114.60 | 7,462 |
| 2024-06-12 | 37,350.00 | 37,950.00 | 37,000.00 | 37,700.00 | 37,566.55 | 9,772 |
| 2024-06-11 | 37,900.00 | 37,950.00 | 37,300.00 | 37,450.00 | 37,317.43 | 4,694 |
| 2024-06-10 | 36,250.00 | 37,750.00 | 36,200.00 | 37,650.00 | 37,516.73 | 6,268 |
| 2024-06-07 | 37,150.00 | 37,150.00 | 36,400.00 | 36,550.00 | 36,420.62 | 8,194 |
| 2024-06-05 | 37,100.00 | 37,100.00 | 36,400.00 | 36,900.00 | 36,769.38 | 9,498 |
| 2024-06-04 | 37,200.00 | 37,200.00 | 36,950.00 | 37,100.00 | 36,968.67 | 3,223 |
| 2024-06-03 | 37,450.00 | 37,600.00 | 37,100.00 | 37,200.00 | 37,068.32 | 6,439 |
| 2024-05-31 | 37,150.00 | 37,450.00 | 37,100.00 | 37,200.00 | 37,068.32 | 2,757 |
| 2024-05-30 | 37,300.00 | 37,850.00 | 37,000.00 | 37,150.00 | 37,018.50 | 6,990 |
| 2024-05-29 | 37,600.00 | 37,600.00 | 37,100.00 | 37,300.00 | 37,167.96 | 2,391 |
| 2024-05-28 | 37,150.00 | 37,850.00 | 37,100.00 | 37,400.00 | 37,267.61 | 7,300 |
| 2024-05-27 | 37,650.00 | 37,700.00 | 37,100.00 | 37,150.00 | 37,018.50 | 5,496 |
| 2024-05-24 | 36,950.00 | 37,600.00 | 36,550.00 | 37,250.00 | 37,118.14 | 12,972 |
| 2024-05-23 | 37,750.00 | 37,750.00 | 36,600.00 | 36,850.00 | 36,719.56 | 7,967 |
| 2024-05-22 | 37,550.00 | 37,850.00 | 37,000.00 | 37,300.00 | 37,167.96 | 6,964 |
| 2024-05-21 | 38,350.00 | 38,350.00 | 37,400.00 | 37,500.00 | 37,367.26 | 3,646 |
| 2024-05-20 | 38,050.00 | 38,700.00 | 37,750.00 | 38,350.00 | 38,214.25 | 7,628 |
| 2024-05-17 | 38,250.00 | 38,950.00 | 37,450.00 | 38,050.00 | 37,915.31 | 29,733 |
| 2024-05-16 | 37,100.00 | 38,100.00 | 37,100.00 | 37,550.00 | 37,417.08 | 8,490 |
| 2024-05-14 | 36,800.00 | 37,300.00 | 36,750.00 | 37,000.00 | 36,869.03 | 3,478 |
| 2024-05-13 | 37,350.00 | 37,500.00 | 36,950.00 | 37,100.00 | 36,968.67 | 2,442 |
| 2024-05-10 | 37,050.00 | 37,150.00 | 36,700.00 | 37,100.00 | 36,968.67 | 1,794 |
| 2024-05-09 | 36,750.00 | 37,050.00 | 36,700.00 | 37,050.00 | 36,918.85 | 1,160 |
| 2024-05-08 | 36,950.00 | 37,050.00 | 36,650.00 | 36,950.00 | 36,819.20 | 2,726 |
| 2024-05-07 | 36,800.00 | 36,800.00 | 36,600.00 | 36,700.00 | 36,570.09 | 770 |
| 2024-05-03 | 36,750.00 | 36,800.00 | 36,550.00 | 36,800.00 | 36,669.73 | 886 |
| 2024-05-02 | 36,400.00 | 36,650.00 | 36,400.00 | 36,650.00 | 36,520.27 | 1,029 |
| 2024-04-30 | 37,050.00 | 37,050.00 | 36,300.00 | 36,750.00 | 36,619.91 | 2,585 |
| 2024-04-29 | 36,400.00 | 36,550.00 | 36,100.00 | 36,400.00 | 36,271.15 | 2,460 |
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.