Sajo Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	42,800.00	42,800.00	42,400.00	42,600.00	42,251.07	3,197
2023-05-03	42,500.00	42,900.00	42,400.00	42,550.00	42,201.48	4,068
2023-05-02	42,550.00	42,900.00	42,350.00	42,650.00	42,300.66	2,757
2023-04-28	42,900.00	42,950.00	42,500.00	42,650.00	42,300.66	5,333
2023-04-27	42,450.00	43,500.00	42,450.00	42,650.00	42,300.66	7,531
2023-04-26	43,350.00	43,400.00	42,450.00	42,450.00	42,102.30	3,957
2023-04-25	42,900.00	43,500.00	42,500.00	42,850.00	42,499.03	4,495
2023-04-24	43,950.00	44,500.00	43,000.00	43,050.00	42,697.39	6,221
2023-04-21	43,500.00	44,150.00	43,100.00	43,800.00	43,441.25	7,364
2023-04-20	43,900.00	44,450.00	43,350.00	43,850.00	43,490.84	7,415
2023-04-19	43,150.00	46,000.00	43,150.00	44,000.00	43,639.61	13,767
2023-04-18	42,950.00	43,200.00	42,800.00	43,100.00	42,746.98	6,540
2023-04-17	42,950.00	43,450.00	42,800.00	43,050.00	42,697.39	4,724
2023-04-14	42,450.00	43,200.00	42,450.00	43,050.00	42,697.39	5,085
2023-04-13	42,500.00	42,700.00	42,250.00	42,600.00	42,251.07	5,264
2023-04-12	42,500.00	42,700.00	42,300.00	42,500.00	42,151.89	8,807
2023-04-11	42,000.00	42,450.00	41,950.00	42,450.00	42,102.30	3,810
2023-04-10	42,500.00	42,700.00	42,100.00	42,100.00	41,755.17	6,825
2023-04-07	42,600.00	42,800.00	42,200.00	42,700.00	42,350.26	3,888
2023-04-06	42,850.00	42,900.00	42,300.00	42,550.00	42,201.48	8,151
2023-04-05	42,300.00	42,850.00	42,250.00	42,800.00	42,449.44	5,967
2023-04-04	42,200.00	42,650.00	42,100.00	42,300.00	41,953.53	8,542
2023-04-03	42,850.00	42,900.00	42,200.00	42,400.00	42,052.71	5,897
2023-03-31	42,800.00	42,950.00	42,300.00	42,850.00	42,499.03	7,251
2023-03-30	42,300.00	42,750.00	42,000.00	42,700.00	42,350.26	13,125
2023-03-29	41,950.00	42,350.00	41,800.00	42,150.00	41,804.76	3,227
2023-03-28	41,550.00	42,100.00	41,200.00	41,950.00	41,606.40	5,699
2023-03-27	42,300.00	42,300.00	41,350.00	41,700.00	41,358.45	4,689
2023-03-24	41,850.00	42,100.00	41,650.00	41,850.00	41,507.22	6,181
2023-03-23	42,200.00	42,400.00	41,750.00	41,850.00	41,507.22	13,153
2023-03-22	42,450.00	42,600.00	42,000.00	42,350.00	42,003.12	9,019
2023-03-21	43,000.00	43,000.00	42,450.00	42,700.00	42,350.26	2,611
2023-03-20	42,950.00	43,500.00	42,500.00	42,650.00	42,300.66	2,942
2023-03-17	42,600.00	43,150.00	42,400.00	42,750.00	42,399.85	3,501
2023-03-16	42,200.00	42,550.00	41,800.00	42,450.00	42,102.30	5,640
2023-03-15	42,400.00	42,850.00	42,200.00	42,250.00	41,903.94	7,656
2023-03-14	43,500.00	43,500.00	42,100.00	42,300.00	41,953.53	9,134
2023-03-13	44,300.00	44,300.00	42,750.00	43,200.00	42,846.16	10,429
2023-03-10	44,800.00	45,000.00	44,050.00	44,400.00	44,036.33	6,895
2023-03-09	44,300.00	45,050.00	44,050.00	44,900.00	44,532.24	7,399
2023-03-08	44,850.00	44,850.00	43,850.00	43,850.00	43,490.84	12,293
2023-03-07	44,600.00	45,450.00	44,150.00	45,150.00	44,780.19	8,107
2023-03-06	44,850.00	45,650.00	44,250.00	44,600.00	44,234.69	8,141
2023-03-03	45,750.00	45,800.00	44,800.00	44,950.00	44,581.83	8,962
2023-03-02	45,900.00	46,100.00	45,000.00	45,750.00	45,375.27	5,707
2023-02-28	45,950.00	46,350.00	45,750.00	45,900.00	45,524.04	6,245
2023-02-27	45,750.00	46,450.00	44,850.00	46,000.00	45,623.23	12,685
2023-02-24	46,900.00	46,900.00	45,400.00	45,750.00	45,375.27	10,968
2023-02-23	47,150.00	47,750.00	46,350.00	46,900.00	46,515.85	9,744
2023-02-22	47,600.00	47,750.00	46,800.00	47,300.00	46,912.58	7,960
2023-02-21	48,000.00	48,350.00	47,350.00	48,100.00	47,706.03	8,483
2023-02-20	46,000.00	48,500.00	46,000.00	48,000.00	47,606.84	27,933
2023-02-17	45,100.00	46,400.00	44,550.00	45,750.00	45,375.27	22,157
2023-02-16	45,300.00	46,150.00	44,950.00	45,150.00	44,780.19	9,125
2023-02-15	46,400.00	46,550.00	44,600.00	45,550.00	45,176.91	14,034
2023-02-14	45,750.00	47,650.00	45,200.00	46,750.00	46,367.08	33,173
2023-02-13	42,650.00	45,250.00	42,650.00	45,250.00	44,879.37	35,725
2023-02-10	43,200.00	43,200.00	42,400.00	42,650.00	42,300.66	6,915
2023-02-09	43,100.00	43,200.00	42,500.00	42,950.00	42,598.21	4,154
2023-02-08	43,000.00	43,200.00	42,650.00	43,100.00	42,746.98	5,653

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.