Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 40,300.00 | 42,150.00 | 40,050.00 | 41,800.00 | 41,652.04 | 17,946 |
| 2024-01-26 | 40,650.00 | 40,800.00 | 40,200.00 | 40,300.00 | 40,157.35 | 1,902 |
| 2024-01-25 | 40,650.00 | 40,650.00 | 40,000.00 | 40,350.00 | 40,207.17 | 3,513 |
| 2024-01-24 | 40,500.00 | 40,700.00 | 40,300.00 | 40,350.00 | 40,207.17 | 2,982 |
| 2024-01-23 | 40,750.00 | 40,750.00 | 40,200.00 | 40,450.00 | 40,306.81 | 2,593 |
| 2024-01-22 | 40,800.00 | 40,900.00 | 40,150.00 | 40,400.00 | 40,256.99 | 2,850 |
| 2024-01-19 | 40,100.00 | 41,200.00 | 40,100.00 | 40,800.00 | 40,655.58 | 6,901 |
| 2024-01-18 | 40,350.00 | 40,450.00 | 39,900.00 | 40,100.00 | 39,958.05 | 3,818 |
| 2024-01-17 | 40,500.00 | 40,600.00 | 40,000.00 | 40,350.00 | 40,207.17 | 2,874 |
| 2024-01-16 | 40,900.00 | 40,900.00 | 39,950.00 | 40,500.00 | 40,356.64 | 5,470 |
| 2024-01-15 | 40,950.00 | 41,400.00 | 40,250.00 | 41,000.00 | 40,854.87 | 9,020 |
| 2024-01-12 | 40,800.00 | 41,150.00 | 40,500.00 | 40,950.00 | 40,805.04 | 4,545 |
| 2024-01-11 | 40,300.00 | 41,250.00 | 40,300.00 | 40,900.00 | 40,755.22 | 3,870 |
| 2024-01-10 | 40,700.00 | 40,700.00 | 40,300.00 | 40,400.00 | 40,256.99 | 5,634 |
| 2024-01-09 | 40,200.00 | 40,800.00 | 40,200.00 | 40,500.00 | 40,356.64 | 2,401 |
| 2024-01-08 | 41,550.00 | 41,550.00 | 40,500.00 | 40,600.00 | 40,456.28 | 3,426 |
| 2024-01-05 | 40,700.00 | 41,400.00 | 40,600.00 | 40,900.00 | 40,755.22 | 3,279 |
| 2024-01-04 | 41,300.00 | 41,750.00 | 40,750.00 | 41,000.00 | 40,854.87 | 4,730 |
| 2024-01-03 | 41,950.00 | 41,950.00 | 41,200.00 | 41,300.00 | 41,153.81 | 2,451 |
| 2024-01-02 | 42,200.00 | 42,500.00 | 41,500.00 | 41,950.00 | 41,801.50 | 6,248 |
| 2023-12-28 | 42,750.00 | 42,750.00 | 41,800.00 | 42,000.00 | 41,851.33 | 7,042 |
| 2023-12-27 | 42,650.00 | 42,900.00 | 42,500.00 | 42,750.00 | 42,598.67 | 3,412 |
| 2023-12-26 | 42,000.00 | 42,950.00 | 42,000.00 | 42,850.00 | 42,499.03 | 46,527 |
| 2023-12-22 | 43,000.00 | 43,300.00 | 42,550.00 | 42,600.00 | 42,251.07 | 10,276 |
| 2023-12-21 | 43,250.00 | 43,400.00 | 42,950.00 | 43,000.00 | 42,647.80 | 2,024 |
| 2023-12-20 | 42,700.00 | 43,600.00 | 42,500.00 | 43,500.00 | 43,143.70 | 46,509 |
| 2023-12-19 | 42,950.00 | 42,950.00 | 42,500.00 | 42,800.00 | 42,449.44 | 3,410 |
| 2023-12-18 | 42,800.00 | 42,850.00 | 42,400.00 | 42,650.00 | 42,300.66 | 2,718 |
| 2023-12-15 | 42,450.00 | 42,850.00 | 42,450.00 | 42,700.00 | 42,350.26 | 2,206 |
| 2023-12-14 | 43,200.00 | 43,200.00 | 42,500.00 | 42,600.00 | 42,251.07 | 4,195 |
| 2023-12-13 | 42,500.00 | 42,900.00 | 42,300.00 | 42,750.00 | 42,399.85 | 9,098 |
| 2023-12-12 | 42,900.00 | 42,900.00 | 42,350.00 | 42,750.00 | 42,399.85 | 19,570 |
| 2023-12-11 | 41,850.00 | 42,750.00 | 41,700.00 | 42,750.00 | 42,399.85 | 16,131 |
| 2023-12-08 | 41,900.00 | 42,400.00 | 41,600.00 | 41,850.00 | 41,507.22 | 3,135 |
| 2023-12-07 | 41,900.00 | 42,150.00 | 41,450.00 | 42,100.00 | 41,755.17 | 9,637 |
| 2023-12-06 | 41,900.00 | 42,400.00 | 41,000.00 | 41,600.00 | 41,259.27 | 4,076 |
| 2023-12-05 | 41,450.00 | 42,100.00 | 40,450.00 | 41,900.00 | 41,556.81 | 13,665 |
| 2023-12-04 | 40,700.00 | 41,450.00 | 40,550.00 | 41,000.00 | 40,664.18 | 10,589 |
| 2023-12-01 | 40,850.00 | 41,250.00 | 40,550.00 | 40,700.00 | 40,366.64 | 8,449 |
| 2023-11-30 | 40,450.00 | 41,000.00 | 39,800.00 | 40,850.00 | 40,515.41 | 4,826 |
| 2023-11-29 | 39,700.00 | 41,400.00 | 39,450.00 | 40,450.00 | 40,118.68 | 18,415 |
| 2023-11-28 | 39,600.00 | 39,600.00 | 39,300.00 | 39,500.00 | 39,176.47 | 5,144 |
| 2023-11-27 | 39,650.00 | 39,650.00 | 39,300.00 | 39,500.00 | 39,176.47 | 2,245 |
| 2023-11-24 | 39,800.00 | 39,900.00 | 39,350.00 | 39,400.00 | 39,077.28 | 4,148 |
| 2023-11-23 | 39,700.00 | 39,750.00 | 39,500.00 | 39,750.00 | 39,424.42 | 1,471 |
| 2023-11-22 | 39,900.00 | 39,950.00 | 39,500.00 | 39,700.00 | 39,374.83 | 2,391 |
| 2023-11-21 | 39,500.00 | 40,400.00 | 39,500.00 | 39,900.00 | 39,573.19 | 5,988 |
| 2023-11-20 | 39,250.00 | 39,750.00 | 39,100.00 | 39,450.00 | 39,126.88 | 5,948 |
| 2023-11-17 | 39,450.00 | 39,450.00 | 39,250.00 | 39,250.00 | 38,928.51 | 2,212 |
| 2023-11-16 | 39,400.00 | 39,500.00 | 38,950.00 | 39,450.00 | 39,126.88 | 5,830 |
| 2023-11-15 | 39,500.00 | 39,500.00 | 39,100.00 | 39,400.00 | 39,077.28 | 3,356 |
| 2023-11-14 | 38,950.00 | 39,550.00 | 38,900.00 | 39,250.00 | 38,928.51 | 2,222 |
| 2023-11-13 | 39,400.00 | 39,800.00 | 38,900.00 | 38,900.00 | 38,581.38 | 8,121 |
| 2023-11-10 | 40,050.00 | 40,050.00 | 39,350.00 | 39,500.00 | 39,176.47 | 6,174 |
| 2023-11-09 | 40,550.00 | 40,850.00 | 39,850.00 | 40,300.00 | 39,969.91 | 8,101 |
| 2023-11-08 | 40,650.00 | 40,900.00 | 40,100.00 | 40,600.00 | 40,267.46 | 4,912 |
| 2023-11-07 | 41,100.00 | 41,150.00 | 39,950.00 | 40,650.00 | 40,317.05 | 15,371 |
| 2023-11-06 | 41,300.00 | 42,450.00 | 40,350.00 | 41,050.00 | 40,713.77 | 38,171 |
| 2023-11-03 | 40,000.00 | 43,950.00 | 39,300.00 | 42,150.00 | 41,804.76 | 94,363 |
| 2023-11-02 | 39,150.00 | 39,900.00 | 39,150.00 | 39,500.00 | 39,176.47 | 4,844 |
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.