Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 42,150.00 | 42,300.00 | 41,350.00 | 41,650.00 | 40,981.01 | 11,190 |
| 2022-11-10 | 41,550.00 | 41,950.00 | 41,400.00 | 41,650.00 | 40,981.01 | 1,506 |
| 2022-11-09 | 41,400.00 | 41,800.00 | 41,200.00 | 41,700.00 | 41,030.20 | 4,025 |
| 2022-11-08 | 41,700.00 | 41,700.00 | 40,950.00 | 41,250.00 | 40,587.43 | 3,695 |
| 2022-11-07 | 40,900.00 | 41,350.00 | 40,750.00 | 41,100.00 | 40,439.84 | 6,362 |
| 2022-11-04 | 41,150.00 | 41,150.00 | 40,400.00 | 40,700.00 | 40,046.27 | 7,435 |
| 2022-11-03 | 41,700.00 | 41,700.00 | 40,950.00 | 41,150.00 | 40,489.04 | 5,381 |
| 2022-11-02 | 42,250.00 | 42,250.00 | 41,600.00 | 41,750.00 | 41,079.40 | 4,244 |
| 2022-11-01 | 41,400.00 | 42,350.00 | 41,400.00 | 41,900.00 | 41,226.99 | 2,486 |
| 2022-10-31 | 42,200.00 | 42,200.00 | 41,500.00 | 41,700.00 | 41,030.20 | 2,477 |
| 2022-10-28 | 42,350.00 | 42,350.00 | 41,500.00 | 41,700.00 | 41,030.20 | 4,940 |
| 2022-10-27 | 41,900.00 | 42,450.00 | 41,650.00 | 42,050.00 | 41,374.58 | 4,862 |
| 2022-10-26 | 42,350.00 | 42,350.00 | 41,650.00 | 41,900.00 | 41,226.99 | 684 |
| 2022-10-25 | 42,000.00 | 42,500.00 | 41,600.00 | 41,900.00 | 41,226.99 | 3,561 |
| 2022-10-24 | 40,950.00 | 41,850.00 | 40,900.00 | 41,700.00 | 41,030.20 | 4,476 |
| 2022-10-21 | 41,000.00 | 41,100.00 | 40,450.00 | 41,100.00 | 40,439.84 | 5,045 |
| 2022-10-20 | 41,400.00 | 41,850.00 | 40,750.00 | 41,200.00 | 40,538.24 | 3,273 |
| 2022-10-19 | 42,250.00 | 42,450.00 | 41,350.00 | 41,400.00 | 40,735.02 | 12,166 |
| 2022-10-18 | 41,600.00 | 42,250.00 | 41,600.00 | 42,000.00 | 41,325.39 | 6,436 |
| 2022-10-17 | 41,600.00 | 41,900.00 | 40,950.00 | 41,600.00 | 40,931.81 | 5,657 |
| 2022-10-14 | 40,150.00 | 41,600.00 | 40,150.00 | 41,600.00 | 40,931.81 | 6,759 |
| 2022-10-13 | 41,700.00 | 41,750.00 | 40,200.00 | 40,300.00 | 39,652.69 | 10,303 |
| 2022-10-12 | 41,200.00 | 41,900.00 | 40,900.00 | 41,700.00 | 41,030.20 | 4,771 |
| 2022-10-11 | 41,650.00 | 41,700.00 | 40,450.00 | 41,450.00 | 40,784.22 | 10,807 |
| 2022-10-07 | 41,550.00 | 41,650.00 | 41,100.00 | 41,650.00 | 40,981.01 | 3,617 |
| 2022-10-06 | 41,300.00 | 41,700.00 | 41,000.00 | 41,400.00 | 40,735.02 | 3,579 |
| 2022-10-05 | 40,950.00 | 41,550.00 | 40,350.00 | 41,000.00 | 40,341.45 | 4,620 |
| 2022-10-04 | 40,500.00 | 41,400.00 | 40,500.00 | 40,900.00 | 40,243.05 | 9,550 |
| 2022-09-30 | 41,100.00 | 41,150.00 | 40,050.00 | 40,500.00 | 39,849.48 | 7,277 |
| 2022-09-29 | 40,600.00 | 41,900.00 | 40,450.00 | 41,100.00 | 40,439.84 | 12,738 |
| 2022-09-28 | 40,450.00 | 40,800.00 | 39,050.00 | 40,100.00 | 39,455.90 | 19,771 |
| 2022-09-27 | 38,650.00 | 40,350.00 | 38,650.00 | 40,250.00 | 39,603.49 | 10,557 |
| 2022-09-26 | 41,550.00 | 41,550.00 | 39,100.00 | 39,250.00 | 38,619.56 | 18,332 |
| 2022-09-23 | 42,100.00 | 42,250.00 | 41,400.00 | 41,650.00 | 40,981.01 | 7,466 |
| 2022-09-22 | 42,250.00 | 42,250.00 | 41,600.00 | 41,900.00 | 41,226.99 | 11,446 |
| 2022-09-21 | 42,700.00 | 42,900.00 | 42,250.00 | 42,350.00 | 41,669.76 | 4,803 |
| 2022-09-20 | 42,300.00 | 42,800.00 | 42,300.00 | 42,600.00 | 41,915.75 | 1,984 |
| 2022-09-19 | 42,750.00 | 43,050.00 | 42,050.00 | 42,200.00 | 41,522.17 | 7,309 |
| 2022-09-16 | 43,250.00 | 43,450.00 | 42,600.00 | 42,750.00 | 42,063.34 | 9,244 |
| 2022-09-15 | 43,550.00 | 43,650.00 | 43,250.00 | 43,250.00 | 42,555.31 | 5,144 |
| 2022-09-14 | 43,600.00 | 43,700.00 | 43,250.00 | 43,600.00 | 42,899.69 | 3,458 |
| 2022-09-13 | 44,050.00 | 44,450.00 | 43,800.00 | 44,050.00 | 43,342.46 | 8,784 |
| 2022-09-08 | 43,800.00 | 44,050.00 | 43,700.00 | 43,750.00 | 43,047.28 | 4,178 |
| 2022-09-07 | 44,650.00 | 45,050.00 | 43,350.00 | 43,800.00 | 43,096.47 | 13,211 |
| 2022-09-06 | 44,700.00 | 45,200.00 | 44,350.00 | 44,900.00 | 44,178.81 | 10,104 |
| 2022-09-05 | 45,400.00 | 46,450.00 | 43,900.00 | 44,950.00 | 44,228.00 | 20,159 |
| 2022-09-02 | 44,950.00 | 45,850.00 | 44,900.00 | 45,250.00 | 44,523.18 | 6,545 |
| 2022-09-01 | 45,400.00 | 45,400.00 | 44,800.00 | 44,950.00 | 44,228.00 | 6,948 |
| 2022-08-31 | 45,000.00 | 45,400.00 | 44,750.00 | 45,400.00 | 44,670.77 | 3,171 |
| 2022-08-30 | 45,000.00 | 45,300.00 | 44,600.00 | 45,000.00 | 44,277.20 | 5,877 |
| 2022-08-29 | 44,950.00 | 45,350.00 | 44,750.00 | 45,000.00 | 44,277.20 | 5,026 |
| 2022-08-26 | 45,400.00 | 47,000.00 | 45,400.00 | 45,950.00 | 45,211.94 | 15,798 |
| 2022-08-25 | 44,700.00 | 45,500.00 | 44,400.00 | 45,300.00 | 44,572.38 | 3,605 |
| 2022-08-24 | 45,000.00 | 45,250.00 | 44,450.00 | 44,600.00 | 43,883.62 | 3,567 |
| 2022-08-23 | 44,800.00 | 45,200.00 | 44,500.00 | 44,700.00 | 43,982.02 | 5,011 |
| 2022-08-22 | 46,200.00 | 46,300.00 | 45,200.00 | 45,200.00 | 44,473.99 | 6,431 |
| 2022-08-19 | 46,250.00 | 46,850.00 | 46,150.00 | 46,250.00 | 45,507.12 | 4,965 |
| 2022-08-18 | 46,100.00 | 46,550.00 | 45,750.00 | 46,400.00 | 45,654.71 | 9,605 |
| 2022-08-17 | 47,050.00 | 47,200.00 | 45,950.00 | 46,300.00 | 45,556.32 | 10,800 |
| 2022-08-16 | 45,800.00 | 47,800.00 | 45,700.00 | 47,050.00 | 46,294.27 | 37,139 |
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.