Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 45,450.00 | 45,550.00 | 45,050.00 | 45,550.00 | 44,818.36 | 4,426 |
| 2022-08-11 | 45,500.00 | 46,000.00 | 44,950.00 | 45,500.00 | 44,769.17 | 7,419 |
| 2022-08-10 | 44,800.00 | 45,850.00 | 44,350.00 | 45,200.00 | 44,473.99 | 8,936 |
| 2022-08-09 | 44,000.00 | 45,200.00 | 43,650.00 | 44,850.00 | 44,129.61 | 8,449 |
| 2022-08-08 | 43,800.00 | 44,050.00 | 43,250.00 | 44,000.00 | 43,293.26 | 5,221 |
| 2022-08-05 | 43,800.00 | 43,900.00 | 43,650.00 | 43,700.00 | 42,998.08 | 5,008 |
| 2022-08-04 | 44,100.00 | 44,400.00 | 43,550.00 | 43,750.00 | 43,047.28 | 4,753 |
| 2022-08-03 | 43,400.00 | 44,300.00 | 43,350.00 | 43,800.00 | 43,096.47 | 8,252 |
| 2022-08-02 | 43,650.00 | 43,850.00 | 43,350.00 | 43,550.00 | 42,850.49 | 4,240 |
| 2022-08-01 | 43,700.00 | 43,700.00 | 42,900.00 | 43,600.00 | 42,899.69 | 6,395 |
| 2022-07-29 | 44,600.00 | 44,600.00 | 43,600.00 | 43,600.00 | 42,899.69 | 9,182 |
| 2022-07-28 | 45,050.00 | 45,200.00 | 44,200.00 | 44,450.00 | 43,736.03 | 8,766 |
| 2022-07-27 | 44,700.00 | 45,000.00 | 44,550.00 | 44,850.00 | 44,129.61 | 3,111 |
| 2022-07-26 | 44,650.00 | 45,200.00 | 44,500.00 | 44,950.00 | 44,228.00 | 3,238 |
| 2022-07-25 | 44,500.00 | 44,900.00 | 44,250.00 | 44,750.00 | 44,031.21 | 4,309 |
| 2022-07-22 | 44,700.00 | 45,450.00 | 44,450.00 | 44,700.00 | 43,982.02 | 11,220 |
| 2022-07-21 | 45,150.00 | 45,250.00 | 44,350.00 | 44,850.00 | 44,129.61 | 10,501 |
| 2022-07-20 | 47,000.00 | 47,300.00 | 45,100.00 | 45,400.00 | 44,670.77 | 30,692 |
| 2022-07-19 | 44,650.00 | 44,700.00 | 44,050.00 | 44,650.00 | 43,932.82 | 3,143 |
| 2022-07-18 | 43,800.00 | 44,700.00 | 43,800.00 | 44,600.00 | 43,883.62 | 3,889 |
| 2022-07-15 | 44,500.00 | 45,000.00 | 43,750.00 | 43,800.00 | 43,096.47 | 9,384 |
| 2022-07-14 | 43,550.00 | 44,950.00 | 43,550.00 | 44,950.00 | 44,228.00 | 7,445 |
| 2022-07-13 | 44,550.00 | 45,500.00 | 43,950.00 | 44,700.00 | 43,982.02 | 3,606 |
| 2022-07-12 | 45,100.00 | 45,150.00 | 43,250.00 | 45,150.00 | 44,424.79 | 6,300 |
| 2022-07-11 | 45,200.00 | 45,400.00 | 44,350.00 | 45,100.00 | 44,375.59 | 2,098 |
| 2022-07-08 | 44,900.00 | 45,450.00 | 44,200.00 | 45,200.00 | 44,473.99 | 2,208 |
| 2022-07-07 | 44,550.00 | 44,650.00 | 43,700.00 | 44,500.00 | 43,785.23 | 2,688 |
| 2022-07-06 | 44,150.00 | 44,150.00 | 42,850.00 | 44,100.00 | 43,391.65 | 1,914 |
| 2022-07-05 | 43,100.00 | 44,000.00 | 43,000.00 | 44,000.00 | 43,293.26 | 4,088 |
| 2022-07-04 | 44,500.00 | 44,650.00 | 42,500.00 | 43,050.00 | 42,358.52 | 6,199 |
| 2022-07-01 | 45,450.00 | 45,600.00 | 44,000.00 | 44,350.00 | 43,637.64 | 4,811 |
| 2022-06-30 | 46,200.00 | 46,750.00 | 44,900.00 | 45,600.00 | 44,867.56 | 4,640 |
| 2022-06-29 | 45,050.00 | 46,400.00 | 45,050.00 | 46,100.00 | 45,359.53 | 3,533 |
| 2022-06-28 | 45,000.00 | 46,600.00 | 45,000.00 | 45,700.00 | 44,965.96 | 4,615 |
| 2022-06-27 | 43,650.00 | 45,600.00 | 43,650.00 | 44,700.00 | 43,982.02 | 7,115 |
| 2022-06-24 | 41,100.00 | 43,700.00 | 41,100.00 | 43,500.00 | 42,801.29 | 12,858 |
| 2022-06-23 | 43,900.00 | 43,900.00 | 41,750.00 | 41,800.00 | 41,128.60 | 14,575 |
| 2022-06-22 | 45,550.00 | 45,850.00 | 43,550.00 | 43,950.00 | 43,244.06 | 4,347 |
| 2022-06-21 | 44,950.00 | 45,350.00 | 44,100.00 | 45,300.00 | 44,572.38 | 4,984 |
| 2022-06-20 | 45,900.00 | 47,350.00 | 44,050.00 | 44,400.00 | 43,686.84 | 6,235 |
| 2022-06-17 | 45,800.00 | 46,050.00 | 45,050.00 | 45,500.00 | 44,769.17 | 4,229 |
| 2022-06-16 | 47,400.00 | 47,500.00 | 46,000.00 | 46,050.00 | 45,310.33 | 7,010 |
| 2022-06-15 | 46,350.00 | 48,500.00 | 45,950.00 | 46,250.00 | 45,507.12 | 9,395 |
| 2022-06-14 | 46,250.00 | 47,400.00 | 45,750.00 | 46,700.00 | 45,949.89 | 13,449 |
| 2022-06-13 | 48,700.00 | 48,700.00 | 47,100.00 | 47,100.00 | 46,343.47 | 12,202 |
| 2022-06-10 | 48,550.00 | 49,150.00 | 48,300.00 | 48,850.00 | 48,065.36 | 2,434 |
| 2022-06-09 | 49,250.00 | 49,550.00 | 48,700.00 | 48,850.00 | 48,065.36 | 15,552 |
| 2022-06-08 | 49,200.00 | 49,800.00 | 49,150.00 | 49,250.00 | 48,458.93 | 2,389 |
| 2022-06-07 | 49,600.00 | 49,650.00 | 48,900.00 | 49,200.00 | 48,409.74 | 4,403 |
| 2022-06-03 | 49,500.00 | 50,100.00 | 49,500.00 | 49,600.00 | 48,803.31 | 4,445 |
| 2022-06-02 | 50,100.00 | 50,200.00 | 49,400.00 | 49,500.00 | 48,704.92 | 6,969 |
| 2022-05-31 | 50,400.00 | 50,700.00 | 50,000.00 | 50,100.00 | 49,295.28 | 2,215 |
| 2022-05-30 | 50,800.00 | 50,800.00 | 49,800.00 | 50,400.00 | 49,590.46 | 8,237 |
| 2022-05-27 | 49,650.00 | 50,800.00 | 49,550.00 | 50,100.00 | 49,295.28 | 11,700 |
| 2022-05-26 | 49,650.00 | 50,100.00 | 49,450.00 | 49,650.00 | 48,852.51 | 2,456 |
| 2022-05-25 | 49,700.00 | 50,300.00 | 49,350.00 | 49,650.00 | 48,852.51 | 1,743 |
| 2022-05-24 | 50,000.00 | 50,500.00 | 49,200.00 | 49,300.00 | 48,508.13 | 6,524 |
| 2022-05-23 | 50,800.00 | 51,000.00 | 49,600.00 | 50,000.00 | 49,196.89 | 8,273 |
| 2022-05-20 | 50,500.00 | 51,400.00 | 50,100.00 | 51,100.00 | 50,279.22 | 6,590 |
| 2022-05-19 | 50,000.00 | 50,900.00 | 50,000.00 | 50,100.00 | 49,295.28 | 6,507 |
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.