Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36,500.00 | 37,000.00 | 36,050.00 | 36,300.00 | 36,171.50 | 4,079 |
| 2024-04-25 | 36,350.00 | 37,050.00 | 35,950.00 | 36,500.00 | 36,370.80 | 2,217 |
| 2024-04-24 | 35,900.00 | 36,450.00 | 35,750.00 | 36,350.00 | 36,221.33 | 2,572 |
| 2024-04-23 | 35,900.00 | 36,100.00 | 35,500.00 | 35,900.00 | 35,772.92 | 5,522 |
| 2024-04-22 | 35,750.00 | 35,900.00 | 35,400.00 | 35,900.00 | 35,772.92 | 3,903 |
| 2024-04-19 | 36,750.00 | 36,750.00 | 35,200.00 | 35,700.00 | 35,573.63 | 14,805 |
| 2024-04-18 | 35,850.00 | 36,750.00 | 35,700.00 | 36,450.00 | 36,320.97 | 3,461 |
| 2024-04-17 | 35,950.00 | 35,950.00 | 35,300.00 | 35,700.00 | 35,573.63 | 1,810 |
| 2024-04-16 | 35,900.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,374.34 | 2,143 |
| 2024-04-15 | 36,900.00 | 36,900.00 | 35,800.00 | 36,000.00 | 35,872.57 | 7,477 |
| 2024-04-12 | 37,450.00 | 37,450.00 | 36,500.00 | 36,700.00 | 36,570.09 | 13,860 |
| 2024-04-11 | 37,600.00 | 37,750.00 | 37,300.00 | 37,450.00 | 37,317.43 | 1,690 |
| 2024-04-09 | 37,700.00 | 38,300.00 | 37,550.00 | 37,750.00 | 37,616.37 | 6,612 |
| 2024-04-08 | 38,150.00 | 38,150.00 | 37,750.00 | 38,000.00 | 37,865.49 | 3,666 |
| 2024-04-05 | 38,450.00 | 38,450.00 | 37,850.00 | 38,100.00 | 37,965.13 | 6,424 |
| 2024-04-04 | 38,200.00 | 38,500.00 | 38,200.00 | 38,400.00 | 38,264.07 | 2,426 |
| 2024-04-03 | 38,300.00 | 38,500.00 | 38,200.00 | 38,350.00 | 38,214.25 | 1,967 |
| 2024-04-02 | 38,450.00 | 38,700.00 | 38,300.00 | 38,300.00 | 38,164.42 | 3,898 |
| 2024-04-01 | 38,650.00 | 38,650.00 | 38,350.00 | 38,450.00 | 38,313.89 | 2,465 |
| 2024-03-29 | 38,400.00 | 38,500.00 | 38,300.00 | 38,350.00 | 38,214.25 | 3,217 |
| 2024-03-28 | 38,600.00 | 38,650.00 | 38,350.00 | 38,500.00 | 38,363.72 | 4,800 |
| 2024-03-27 | 38,650.00 | 38,850.00 | 38,500.00 | 38,550.00 | 38,413.54 | 4,960 |
| 2024-03-26 | 38,550.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,513.19 | 3,003 |
| 2024-03-25 | 38,650.00 | 38,650.00 | 38,500.00 | 38,600.00 | 38,463.36 | 9,348 |
| 2024-03-22 | 38,650.00 | 38,650.00 | 38,550.00 | 38,600.00 | 38,463.36 | 3,773 |
| 2024-03-21 | 38,700.00 | 38,900.00 | 38,500.00 | 38,600.00 | 38,463.36 | 4,326 |
| 2024-03-20 | 38,400.00 | 38,850.00 | 38,400.00 | 38,600.00 | 38,463.36 | 9,898 |
| 2024-03-19 | 39,400.00 | 39,400.00 | 38,800.00 | 38,850.00 | 38,712.48 | 4,712 |
| 2024-03-18 | 39,050.00 | 39,350.00 | 38,800.00 | 39,300.00 | 39,160.89 | 3,881 |
| 2024-03-15 | 39,300.00 | 39,300.00 | 38,750.00 | 39,050.00 | 38,911.77 | 4,061 |
| 2024-03-14 | 39,450.00 | 39,450.00 | 39,100.00 | 39,100.00 | 38,961.59 | 4,625 |
| 2024-03-13 | 39,650.00 | 39,650.00 | 39,100.00 | 39,250.00 | 39,111.06 | 4,642 |
| 2024-03-12 | 39,900.00 | 39,950.00 | 39,200.00 | 39,300.00 | 39,160.89 | 18,248 |
| 2024-03-11 | 40,150.00 | 40,150.00 | 39,600.00 | 40,050.00 | 39,908.23 | 5,793 |
| 2024-03-08 | 40,600.00 | 40,600.00 | 40,000.00 | 40,150.00 | 40,007.88 | 5,296 |
| 2024-03-07 | 40,300.00 | 40,950.00 | 40,100.00 | 40,250.00 | 40,107.52 | 4,276 |
| 2024-03-06 | 40,200.00 | 40,400.00 | 40,000.00 | 40,250.00 | 40,107.52 | 2,776 |
| 2024-03-05 | 40,150.00 | 40,450.00 | 39,850.00 | 40,200.00 | 40,057.70 | 5,731 |
| 2024-03-04 | 40,600.00 | 40,600.00 | 39,800.00 | 40,200.00 | 40,057.70 | 13,424 |
| 2024-02-29 | 41,050.00 | 41,050.00 | 40,300.00 | 40,600.00 | 40,456.28 | 8,697 |
| 2024-02-28 | 40,700.00 | 41,200.00 | 40,700.00 | 41,000.00 | 40,854.87 | 3,220 |
| 2024-02-27 | 41,550.00 | 41,550.00 | 40,700.00 | 41,150.00 | 41,004.34 | 9,590 |
| 2024-02-26 | 42,300.00 | 42,300.00 | 41,050.00 | 41,200.00 | 41,054.16 | 13,840 |
| 2024-02-23 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,249.91 | 11,047 |
| 2024-02-22 | 43,550.00 | 43,550.00 | 42,400.00 | 42,400.00 | 42,249.91 | 14,236 |
| 2024-02-21 | 43,900.00 | 44,250.00 | 43,100.00 | 43,600.00 | 43,445.66 | 14,494 |
| 2024-02-20 | 44,000.00 | 46,200.00 | 43,900.00 | 44,450.00 | 44,292.65 | 38,855 |
| 2024-02-19 | 42,950.00 | 44,000.00 | 42,950.00 | 43,700.00 | 43,545.31 | 10,985 |
| 2024-02-16 | 43,200.00 | 43,250.00 | 42,600.00 | 42,700.00 | 42,548.85 | 2,514 |
| 2024-02-15 | 43,550.00 | 43,900.00 | 42,450.00 | 43,250.00 | 43,096.90 | 11,180 |
| 2024-02-14 | 43,700.00 | 44,200.00 | 43,150.00 | 43,400.00 | 43,246.37 | 4,666 |
| 2024-02-13 | 43,950.00 | 44,800.00 | 43,550.00 | 43,900.00 | 43,744.60 | 8,787 |
| 2024-02-08 | 43,950.00 | 44,200.00 | 42,750.00 | 43,950.00 | 43,794.42 | 17,156 |
| 2024-02-07 | 43,700.00 | 44,000.00 | 43,000.00 | 43,350.00 | 43,196.55 | 6,628 |
| 2024-02-06 | 43,750.00 | 44,150.00 | 43,350.00 | 44,000.00 | 43,844.25 | 11,595 |
| 2024-02-05 | 43,850.00 | 44,400.00 | 43,250.00 | 44,150.00 | 43,993.72 | 14,755 |
| 2024-02-02 | 44,000.00 | 44,600.00 | 42,550.00 | 43,850.00 | 43,694.78 | 19,741 |
| 2024-02-01 | 41,600.00 | 44,650.00 | 41,450.00 | 43,850.00 | 43,694.78 | 36,182 |
| 2024-01-31 | 42,400.00 | 42,800.00 | 41,550.00 | 41,950.00 | 41,801.50 | 12,687 |
| 2024-01-30 | 41,900.00 | 42,800.00 | 41,750.00 | 42,500.00 | 42,349.56 | 11,119 |
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.