Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 39,900.00 | 40,100.00 | 39,600.00 | 39,750.00 | 39,424.42 | 3,952 |
| 2023-07-31 | 39,650.00 | 39,750.00 | 39,200.00 | 39,700.00 | 39,374.83 | 2,107 |
| 2023-07-28 | 38,550.00 | 39,600.00 | 38,550.00 | 39,550.00 | 39,226.06 | 4,783 |
| 2023-07-27 | 38,600.00 | 39,050.00 | 38,600.00 | 38,900.00 | 38,581.38 | 3,288 |
| 2023-07-26 | 39,050.00 | 39,500.00 | 37,800.00 | 38,600.00 | 38,283.84 | 16,501 |
| 2023-07-25 | 38,650.00 | 39,300.00 | 38,650.00 | 39,050.00 | 38,730.15 | 6,524 |
| 2023-07-24 | 39,250.00 | 39,600.00 | 38,800.00 | 39,300.00 | 38,978.10 | 7,895 |
| 2023-07-21 | 39,550.00 | 39,650.00 | 39,300.00 | 39,600.00 | 39,275.65 | 3,220 |
| 2023-07-20 | 39,650.00 | 39,950.00 | 39,300.00 | 39,550.00 | 39,226.06 | 9,396 |
| 2023-07-19 | 39,800.00 | 40,050.00 | 39,450.00 | 39,650.00 | 39,325.24 | 7,360 |
| 2023-07-18 | 40,050.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,474.01 | 3,391 |
| 2023-07-17 | 40,000.00 | 40,400.00 | 39,500.00 | 40,000.00 | 39,672.37 | 3,640 |
| 2023-07-14 | 40,550.00 | 40,550.00 | 39,800.00 | 40,000.00 | 39,672.37 | 1,894 |
| 2023-07-13 | 39,950.00 | 40,400.00 | 39,950.00 | 39,950.00 | 39,622.78 | 1,364 |
| 2023-07-12 | 39,950.00 | 40,750.00 | 39,550.00 | 40,100.00 | 39,771.55 | 4,206 |
| 2023-07-11 | 39,250.00 | 39,550.00 | 39,050.00 | 39,550.00 | 39,226.06 | 1,713 |
| 2023-07-10 | 38,800.00 | 39,250.00 | 38,600.00 | 39,200.00 | 38,878.92 | 7,013 |
| 2023-07-07 | 39,250.00 | 39,250.00 | 38,750.00 | 39,200.00 | 38,878.92 | 6,589 |
| 2023-07-06 | 39,600.00 | 39,750.00 | 38,700.00 | 39,250.00 | 38,928.51 | 12,629 |
| 2023-07-05 | 39,900.00 | 40,200.00 | 39,750.00 | 39,750.00 | 39,424.42 | 5,864 |
| 2023-07-04 | 39,950.00 | 40,400.00 | 39,800.00 | 40,050.00 | 39,721.96 | 5,469 |
| 2023-07-03 | 40,450.00 | 40,450.00 | 40,000.00 | 40,150.00 | 39,821.14 | 3,086 |
| 2023-06-30 | 40,050.00 | 40,550.00 | 39,850.00 | 40,250.00 | 39,920.32 | 2,038 |
| 2023-06-29 | 40,250.00 | 40,250.00 | 39,400.00 | 40,050.00 | 39,721.96 | 2,009 |
| 2023-06-28 | 40,050.00 | 40,350.00 | 39,550.00 | 40,250.00 | 39,920.32 | 2,935 |
| 2023-06-27 | 40,150.00 | 40,250.00 | 40,000.00 | 40,200.00 | 39,870.73 | 2,483 |
| 2023-06-26 | 39,900.00 | 40,400.00 | 39,700.00 | 40,150.00 | 39,821.14 | 4,278 |
| 2023-06-23 | 40,250.00 | 40,600.00 | 40,050.00 | 40,050.00 | 39,721.96 | 2,213 |
| 2023-06-22 | 40,400.00 | 40,900.00 | 40,300.00 | 40,400.00 | 40,069.09 | 6,007 |
| 2023-06-21 | 40,800.00 | 41,300.00 | 40,500.00 | 40,700.00 | 40,366.64 | 8,296 |
| 2023-06-20 | 39,950.00 | 41,350.00 | 39,950.00 | 41,000.00 | 40,664.18 | 21,509 |
| 2023-06-19 | 39,950.00 | 40,150.00 | 39,850.00 | 40,100.00 | 39,771.55 | 1,387 |
| 2023-06-16 | 40,450.00 | 40,450.00 | 39,850.00 | 40,150.00 | 39,821.14 | 3,602 |
| 2023-06-15 | 40,350.00 | 40,350.00 | 39,700.00 | 40,100.00 | 39,771.55 | 5,716 |
| 2023-06-14 | 40,450.00 | 40,450.00 | 39,800.00 | 40,000.00 | 39,672.37 | 3,257 |
| 2023-06-13 | 39,800.00 | 40,700.00 | 39,700.00 | 40,000.00 | 39,672.37 | 4,983 |
| 2023-06-12 | 40,250.00 | 40,250.00 | 39,800.00 | 39,800.00 | 39,474.01 | 4,480 |
| 2023-06-09 | 40,350.00 | 40,650.00 | 40,000.00 | 40,250.00 | 39,920.32 | 7,137 |
| 2023-06-08 | 40,850.00 | 40,850.00 | 40,100.00 | 40,350.00 | 40,019.50 | 3,313 |
| 2023-06-07 | 39,900.00 | 40,600.00 | 39,900.00 | 40,550.00 | 40,217.87 | 4,873 |
| 2023-06-05 | 39,500.00 | 40,200.00 | 39,350.00 | 40,150.00 | 39,821.14 | 7,380 |
| 2023-06-02 | 39,600.00 | 39,600.00 | 39,100.00 | 39,300.00 | 38,978.10 | 12,848 |
| 2023-06-01 | 39,850.00 | 40,000.00 | 39,400.00 | 39,500.00 | 39,176.47 | 15,099 |
| 2023-05-31 | 40,200.00 | 40,300.00 | 39,800.00 | 39,900.00 | 39,573.19 | 11,244 |
| 2023-05-30 | 40,600.00 | 40,600.00 | 40,050.00 | 40,100.00 | 39,771.55 | 8,571 |
| 2023-05-26 | 40,850.00 | 40,850.00 | 40,550.00 | 40,550.00 | 40,217.87 | 4,842 |
| 2023-05-25 | 40,850.00 | 40,950.00 | 40,400.00 | 40,600.00 | 40,267.46 | 13,356 |
| 2023-05-24 | 40,650.00 | 41,000.00 | 40,650.00 | 40,850.00 | 40,515.41 | 3,932 |
| 2023-05-23 | 40,700.00 | 40,900.00 | 40,600.00 | 40,850.00 | 40,515.41 | 5,586 |
| 2023-05-22 | 40,950.00 | 41,050.00 | 40,600.00 | 40,700.00 | 40,366.64 | 9,197 |
| 2023-05-19 | 40,750.00 | 41,000.00 | 40,600.00 | 40,950.00 | 40,614.59 | 6,265 |
| 2023-05-18 | 41,150.00 | 41,200.00 | 40,700.00 | 40,700.00 | 40,366.64 | 9,260 |
| 2023-05-17 | 41,000.00 | 41,200.00 | 40,550.00 | 41,100.00 | 40,763.36 | 8,820 |
| 2023-05-16 | 42,350.00 | 42,350.00 | 40,600.00 | 41,000.00 | 40,664.18 | 18,445 |
| 2023-05-15 | 43,600.00 | 43,600.00 | 41,800.00 | 42,000.00 | 41,655.99 | 25,255 |
| 2023-05-12 | 43,250.00 | 43,500.00 | 42,600.00 | 43,500.00 | 43,143.70 | 10,296 |
| 2023-05-11 | 43,050.00 | 43,550.00 | 43,000.00 | 43,450.00 | 43,094.11 | 5,143 |
| 2023-05-10 | 43,300.00 | 43,500.00 | 42,600.00 | 43,400.00 | 43,044.52 | 7,429 |
| 2023-05-09 | 43,050.00 | 43,500.00 | 42,550.00 | 43,100.00 | 42,746.98 | 2,333 |
| 2023-05-08 | 42,900.00 | 43,550.00 | 42,500.00 | 43,050.00 | 42,697.39 | 6,403 |
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.