Sajo Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	43,000.00	43,200.00	42,650.00	43,100.00	42,746.98	5,653
2023-02-07	43,300.00	43,300.00	42,500.00	43,150.00	42,796.57	5,372
2023-02-06	43,300.00	43,300.00	42,650.00	43,250.00	42,895.75	5,183
2023-02-03	42,950.00	43,050.00	42,750.00	42,950.00	42,598.21	1,992
2023-02-02	42,550.00	43,000.00	42,550.00	42,950.00	42,598.21	2,661
2023-02-01	42,700.00	43,100.00	42,000.00	42,500.00	42,151.89	10,641
2023-01-31	43,000.00	43,000.00	42,350.00	42,700.00	42,350.26	4,138
2023-01-30	42,850.00	43,000.00	42,500.00	42,750.00	42,399.85	2,880
2023-01-27	43,000.00	43,000.00	42,500.00	42,750.00	42,399.85	3,164
2023-01-26	42,500.00	43,100.00	42,150.00	42,650.00	42,300.66	5,820
2023-01-25	43,150.00	43,500.00	42,650.00	42,750.00	42,399.85	3,316
2023-01-20	42,900.00	43,200.00	42,300.00	43,050.00	42,697.39	6,534
2023-01-19	42,500.00	42,800.00	42,100.00	42,600.00	42,251.07	4,764
2023-01-18	43,100.00	43,100.00	42,200.00	42,500.00	42,151.89	7,181
2023-01-17	43,950.00	43,950.00	42,800.00	43,000.00	42,647.80	5,427
2023-01-16	43,600.00	43,900.00	43,350.00	43,800.00	43,441.25	6,067
2023-01-13	43,900.00	44,300.00	43,450.00	43,600.00	43,242.88	5,185
2023-01-12	44,000.00	44,550.00	43,550.00	43,900.00	43,540.43	7,325
2023-01-11	44,300.00	44,600.00	43,850.00	44,250.00	43,887.56	2,364
2023-01-10	44,150.00	44,400.00	43,500.00	44,300.00	43,937.15	5,546
2023-01-09	43,450.00	43,950.00	43,400.00	43,950.00	43,590.02	8,667
2023-01-06	43,600.00	43,600.00	43,050.00	43,400.00	43,044.52	3,932
2023-01-05	43,250.00	44,250.00	43,250.00	43,400.00	43,044.52	5,257
2023-01-04	43,000.00	43,800.00	42,550.00	43,500.00	43,143.70	3,943
2023-01-03	44,000.00	44,000.00	42,350.00	43,000.00	42,647.80	5,405
2023-01-02	44,400.00	45,150.00	43,400.00	43,400.00	43,044.52	9,156
2022-12-29	45,150.00	45,700.00	44,300.00	45,000.00	44,631.42	5,731
2022-12-28	44,100.00	45,800.00	43,750.00	45,350.00	44,978.55	29,471
2022-12-27	44,000.00	44,350.00	43,500.00	44,100.00	43,391.65	16,465
2022-12-26	44,450.00	44,450.00	43,300.00	43,900.00	43,194.87	5,253
2022-12-23	44,900.00	44,900.00	43,550.00	44,200.00	43,490.05	42,074
2022-12-22	44,500.00	45,200.00	44,500.00	44,900.00	44,178.81	3,546
2022-12-21	45,000.00	45,250.00	44,200.00	44,750.00	44,031.21	2,363
2022-12-20	45,000.00	45,500.00	44,450.00	44,900.00	44,178.81	3,189
2022-12-19	44,500.00	45,400.00	44,300.00	45,250.00	44,523.18	5,896
2022-12-16	44,900.00	45,200.00	44,100.00	45,100.00	44,375.59	6,506
2022-12-15	45,750.00	45,750.00	44,500.00	45,350.00	44,621.58	5,853
2022-12-14	44,950.00	45,700.00	44,900.00	45,400.00	44,670.77	3,162
2022-12-13	45,500.00	45,500.00	44,600.00	45,200.00	44,473.99	4,934
2022-12-12	45,500.00	46,250.00	45,250.00	45,450.00	44,719.97	8,510
2022-12-09	44,300.00	45,500.00	44,100.00	45,500.00	44,769.17	15,730
2022-12-08	43,350.00	44,250.00	42,900.00	44,100.00	43,391.65	7,410
2022-12-07	43,050.00	43,950.00	42,250.00	43,350.00	42,653.70	4,792
2022-12-06	43,400.00	43,450.00	42,500.00	43,050.00	42,358.52	4,077
2022-12-05	42,900.00	43,700.00	42,800.00	43,450.00	42,752.10	6,084
2022-12-02	41,850.00	42,850.00	41,450.00	42,850.00	42,161.73	10,589
2022-12-01	41,450.00	41,900.00	41,350.00	41,850.00	41,177.79	7,062
2022-11-30	41,150.00	41,600.00	41,100.00	41,350.00	40,685.83	8,491
2022-11-29	41,000.00	41,300.00	40,950.00	41,100.00	40,439.84	5,650
2022-11-28	41,700.00	41,750.00	41,000.00	41,000.00	40,341.45	5,034
2022-11-25	41,200.00	41,700.00	41,200.00	41,700.00	41,030.20	10,480
2022-11-24	41,650.00	41,800.00	41,250.00	41,500.00	40,833.42	7,698
2022-11-23	41,500.00	41,950.00	41,450.00	41,600.00	40,931.81	2,307
2022-11-22	41,500.00	42,050.00	41,200.00	41,500.00	40,833.42	3,973
2022-11-21	41,800.00	42,150.00	41,000.00	41,500.00	40,833.42	12,106
2022-11-18	42,450.00	43,000.00	42,000.00	42,150.00	41,472.98	5,216
2022-11-17	42,500.00	42,900.00	42,400.00	42,450.00	41,768.16	3,523
2022-11-16	43,050.00	43,200.00	42,400.00	42,650.00	41,964.95	5,557
2022-11-15	41,950.00	43,650.00	41,700.00	43,000.00	42,309.32	15,026
2022-11-14	41,750.00	41,950.00	41,600.00	41,750.00	41,079.40	3,005

← NewerPage 16 of 21 · 1,228 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.