Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 39,050.00 | 39,300.00 | 38,750.00 | 38,950.00 | 38,630.97 | 1,272 |
| 2023-10-31 | 39,000.00 | 39,350.00 | 38,900.00 | 39,050.00 | 38,730.15 | 6,813 |
| 2023-10-30 | 39,200.00 | 39,200.00 | 38,950.00 | 39,000.00 | 38,680.56 | 9,120 |
| 2023-10-27 | 39,000.00 | 39,600.00 | 38,800.00 | 39,200.00 | 38,878.92 | 7,558 |
| 2023-10-26 | 39,000.00 | 39,400.00 | 38,850.00 | 39,300.00 | 38,978.10 | 5,296 |
| 2023-10-25 | 39,200.00 | 39,500.00 | 39,200.00 | 39,350.00 | 39,027.69 | 1,131 |
| 2023-10-24 | 39,000.00 | 39,700.00 | 38,750.00 | 39,350.00 | 39,027.69 | 9,023 |
| 2023-10-23 | 39,100.00 | 39,350.00 | 38,450.00 | 39,200.00 | 38,878.92 | 3,779 |
| 2023-10-20 | 39,300.00 | 39,400.00 | 38,900.00 | 39,350.00 | 39,027.69 | 3,402 |
| 2023-10-19 | 39,950.00 | 39,950.00 | 39,100.00 | 39,650.00 | 39,325.24 | 13,353 |
| 2023-10-18 | 40,150.00 | 40,400.00 | 39,800.00 | 39,950.00 | 39,622.78 | 5,255 |
| 2023-10-17 | 40,500.00 | 40,800.00 | 39,800.00 | 40,150.00 | 39,821.14 | 6,786 |
| 2023-10-16 | 40,050.00 | 40,700.00 | 40,050.00 | 40,700.00 | 40,366.64 | 4,565 |
| 2023-10-13 | 40,100.00 | 40,550.00 | 39,950.00 | 40,500.00 | 40,168.27 | 11,258 |
| 2023-10-12 | 40,150.00 | 40,150.00 | 39,750.00 | 40,100.00 | 39,771.55 | 1,787 |
| 2023-10-11 | 39,800.00 | 40,100.00 | 39,700.00 | 40,000.00 | 39,672.37 | 3,901 |
| 2023-10-10 | 39,700.00 | 39,800.00 | 39,300.00 | 39,700.00 | 39,374.83 | 3,803 |
| 2023-10-06 | 39,850.00 | 39,850.00 | 39,300.00 | 39,600.00 | 39,275.65 | 1,863 |
| 2023-10-05 | 39,200.00 | 39,350.00 | 38,950.00 | 39,350.00 | 39,027.69 | 2,290 |
| 2023-10-04 | 39,450.00 | 39,500.00 | 39,150.00 | 39,200.00 | 38,878.92 | 963 |
| 2023-09-27 | 38,750.00 | 39,600.00 | 38,700.00 | 39,500.00 | 39,176.47 | 3,542 |
| 2023-09-26 | 39,500.00 | 39,500.00 | 38,800.00 | 38,850.00 | 38,531.79 | 8,746 |
| 2023-09-25 | 39,350.00 | 39,450.00 | 39,300.00 | 39,400.00 | 39,077.28 | 1,294 |
| 2023-09-22 | 39,850.00 | 39,850.00 | 39,300.00 | 39,450.00 | 39,126.88 | 5,918 |
| 2023-09-21 | 39,700.00 | 39,800.00 | 39,350.00 | 39,800.00 | 39,474.01 | 2,304 |
| 2023-09-20 | 40,000.00 | 40,000.00 | 39,650.00 | 39,900.00 | 39,573.19 | 697 |
| 2023-09-19 | 39,900.00 | 40,000.00 | 39,500.00 | 39,900.00 | 39,573.19 | 1,325 |
| 2023-09-18 | 40,000.00 | 40,000.00 | 39,600.00 | 39,900.00 | 39,573.19 | 3,115 |
| 2023-09-15 | 39,850.00 | 40,000.00 | 39,700.00 | 40,000.00 | 39,672.37 | 1,130 |
| 2023-09-14 | 39,950.00 | 39,950.00 | 39,650.00 | 39,850.00 | 39,523.60 | 1,660 |
| 2023-09-13 | 40,100.00 | 40,100.00 | 39,700.00 | 39,950.00 | 39,622.78 | 2,127 |
| 2023-09-12 | 39,900.00 | 40,150.00 | 39,850.00 | 39,900.00 | 39,573.19 | 1,365 |
| 2023-09-11 | 40,150.00 | 40,250.00 | 39,850.00 | 40,000.00 | 39,672.37 | 3,203 |
| 2023-09-08 | 39,650.00 | 40,250.00 | 39,650.00 | 40,150.00 | 39,821.14 | 5,144 |
| 2023-09-07 | 40,000.00 | 40,000.00 | 39,550.00 | 39,900.00 | 39,573.19 | 4,572 |
| 2023-09-06 | 40,000.00 | 40,150.00 | 39,800.00 | 40,050.00 | 39,721.96 | 3,392 |
| 2023-09-05 | 40,000.00 | 40,150.00 | 39,450.00 | 40,100.00 | 39,771.55 | 5,547 |
| 2023-09-04 | 40,100.00 | 40,150.00 | 39,600.00 | 40,000.00 | 39,672.37 | 3,277 |
| 2023-09-01 | 40,000.00 | 40,350.00 | 39,800.00 | 40,150.00 | 39,821.14 | 2,322 |
| 2023-08-31 | 40,550.00 | 40,550.00 | 40,000.00 | 40,200.00 | 39,870.73 | 3,408 |
| 2023-08-30 | 40,200.00 | 40,700.00 | 40,000.00 | 40,550.00 | 40,217.87 | 5,931 |
| 2023-08-29 | 40,850.00 | 40,850.00 | 39,800.00 | 40,250.00 | 39,920.32 | 6,315 |
| 2023-08-28 | 40,700.00 | 40,700.00 | 39,900.00 | 40,000.00 | 39,672.37 | 3,797 |
| 2023-08-25 | 40,050.00 | 40,850.00 | 39,750.00 | 40,000.00 | 39,672.37 | 6,656 |
| 2023-08-24 | 40,700.00 | 40,750.00 | 39,750.00 | 40,150.00 | 39,821.14 | 11,021 |
| 2023-08-23 | 40,500.00 | 42,000.00 | 39,800.00 | 39,800.00 | 39,474.01 | 24,874 |
| 2023-08-22 | 39,650.00 | 46,400.00 | 39,100.00 | 40,050.00 | 39,721.96 | 80,235 |
| 2023-08-21 | 39,550.00 | 39,550.00 | 39,050.00 | 39,550.00 | 39,226.06 | 1,496 |
| 2023-08-18 | 39,000.00 | 39,550.00 | 38,850.00 | 39,550.00 | 39,226.06 | 1,705 |
| 2023-08-17 | 39,200.00 | 39,400.00 | 38,750.00 | 39,200.00 | 38,878.92 | 4,849 |
| 2023-08-16 | 39,250.00 | 39,700.00 | 39,100.00 | 39,700.00 | 39,374.83 | 4,710 |
| 2023-08-14 | 39,250.00 | 40,600.00 | 39,250.00 | 39,750.00 | 39,424.42 | 8,202 |
| 2023-08-11 | 40,950.00 | 40,950.00 | 40,400.00 | 40,650.00 | 40,317.05 | 2,700 |
| 2023-08-10 | 41,050.00 | 41,100.00 | 40,400.00 | 40,650.00 | 40,317.05 | 2,450 |
| 2023-08-09 | 41,350.00 | 41,450.00 | 40,550.00 | 41,150.00 | 40,812.95 | 8,133 |
| 2023-08-08 | 41,300.00 | 42,200.00 | 40,700.00 | 41,350.00 | 41,011.31 | 11,141 |
| 2023-08-07 | 39,900.00 | 41,550.00 | 39,600.00 | 41,500.00 | 41,160.08 | 12,129 |
| 2023-08-04 | 40,200.00 | 40,250.00 | 39,900.00 | 40,050.00 | 39,721.96 | 4,168 |
| 2023-08-03 | 39,850.00 | 40,300.00 | 39,400.00 | 40,150.00 | 39,821.14 | 19,369 |
| 2023-08-02 | 40,150.00 | 40,150.00 | 39,000.00 | 39,800.00 | 39,474.01 | 5,612 |
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.