Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 52,100.00 | 52,200.00 | 50,900.00 | 51,500.00 | 50,672.79 | 6,748 |
| 2022-05-17 | 51,400.00 | 52,500.00 | 51,100.00 | 51,400.00 | 50,574.40 | 3,990 |
| 2022-05-16 | 50,900.00 | 52,700.00 | 50,900.00 | 51,700.00 | 50,869.58 | 14,347 |
| 2022-05-13 | 49,600.00 | 51,200.00 | 49,200.00 | 50,700.00 | 49,885.64 | 8,894 |
| 2022-05-12 | 49,400.00 | 49,900.00 | 49,150.00 | 49,150.00 | 48,360.54 | 14,685 |
| 2022-05-11 | 49,900.00 | 50,500.00 | 49,400.00 | 49,850.00 | 49,049.30 | 6,052 |
| 2022-05-10 | 50,300.00 | 50,800.00 | 48,750.00 | 50,100.00 | 49,295.28 | 15,477 |
| 2022-05-09 | 52,800.00 | 53,200.00 | 50,400.00 | 50,700.00 | 49,885.64 | 21,524 |
| 2022-05-06 | 54,200.00 | 54,600.00 | 52,500.00 | 52,800.00 | 51,951.91 | 11,752 |
| 2022-05-04 | 55,500.00 | 56,600.00 | 54,700.00 | 54,800.00 | 53,919.79 | 18,135 |
| 2022-05-03 | 56,800.00 | 56,900.00 | 54,200.00 | 55,300.00 | 54,411.76 | 24,684 |
| 2022-05-02 | 56,000.00 | 57,500.00 | 55,700.00 | 56,000.00 | 55,100.51 | 15,295 |
| 2022-04-29 | 56,400.00 | 56,500.00 | 54,600.00 | 56,000.00 | 55,100.51 | 12,674 |
| 2022-04-28 | 55,600.00 | 57,100.00 | 55,200.00 | 56,000.00 | 55,100.51 | 23,447 |
| 2022-04-27 | 55,000.00 | 57,800.00 | 53,800.00 | 55,800.00 | 54,903.73 | 70,544 |
| 2022-04-26 | 57,600.00 | 58,200.00 | 54,600.00 | 55,000.00 | 54,116.58 | 35,576 |
| 2022-04-25 | 56,100.00 | 58,200.00 | 55,700.00 | 57,400.00 | 56,478.03 | 97,560 |
| 2022-04-22 | 54,700.00 | 55,900.00 | 54,000.00 | 55,000.00 | 54,116.58 | 21,248 |
| 2022-04-21 | 55,000.00 | 56,800.00 | 54,300.00 | 54,900.00 | 54,018.18 | 40,826 |
| 2022-04-20 | 53,500.00 | 55,600.00 | 52,900.00 | 55,000.00 | 54,116.58 | 46,230 |
| 2022-04-19 | 53,100.00 | 54,600.00 | 51,800.00 | 53,300.00 | 52,443.88 | 44,847 |
| 2022-04-18 | 50,800.00 | 53,400.00 | 50,400.00 | 52,700.00 | 51,853.52 | 42,158 |
| 2022-04-15 | 50,400.00 | 51,100.00 | 50,000.00 | 50,700.00 | 49,885.64 | 9,743 |
| 2022-04-14 | 49,600.00 | 50,800.00 | 49,450.00 | 50,400.00 | 49,590.46 | 26,981 |
| 2022-04-13 | 49,300.00 | 49,750.00 | 49,300.00 | 49,600.00 | 48,803.31 | 4,376 |
| 2022-04-12 | 48,800.00 | 49,450.00 | 48,750.00 | 49,250.00 | 48,458.93 | 9,561 |
| 2022-04-11 | 49,300.00 | 49,600.00 | 48,300.00 | 49,200.00 | 48,409.74 | 7,327 |
| 2022-04-08 | 49,150.00 | 49,250.00 | 48,300.00 | 48,800.00 | 48,016.16 | 10,162 |
| 2022-04-07 | 49,950.00 | 49,950.00 | 48,950.00 | 49,150.00 | 48,360.54 | 10,072 |
| 2022-04-06 | 49,700.00 | 50,900.00 | 49,150.00 | 49,950.00 | 49,147.69 | 18,146 |
| 2022-04-05 | 49,650.00 | 49,650.00 | 49,050.00 | 49,500.00 | 48,704.92 | 4,774 |
| 2022-04-04 | 49,900.00 | 50,200.00 | 49,300.00 | 49,350.00 | 48,557.33 | 13,555 |
| 2022-04-01 | 50,100.00 | 50,200.00 | 48,900.00 | 49,850.00 | 49,049.30 | 12,331 |
| 2022-03-31 | 50,000.00 | 50,700.00 | 49,500.00 | 49,850.00 | 49,049.30 | 10,202 |
| 2022-03-30 | 49,500.00 | 50,000.00 | 48,800.00 | 49,850.00 | 49,049.30 | 11,170 |
| 2022-03-29 | 49,700.00 | 51,200.00 | 49,300.00 | 49,450.00 | 48,655.72 | 20,119 |
| 2022-03-28 | 50,100.00 | 50,500.00 | 49,000.00 | 49,100.00 | 48,311.34 | 13,483 |
| 2022-03-25 | 52,000.00 | 52,000.00 | 49,850.00 | 50,400.00 | 49,590.46 | 25,050 |
| 2022-03-24 | 49,900.00 | 54,800.00 | 49,600.00 | 51,500.00 | 50,672.79 | 126,405 |
| 2022-03-23 | 51,600.00 | 51,600.00 | 49,650.00 | 50,100.00 | 49,295.28 | 20,349 |
| 2022-03-22 | 49,550.00 | 52,700.00 | 49,450.00 | 51,500.00 | 50,672.79 | 45,969 |
| 2022-03-21 | 47,800.00 | 49,750.00 | 47,800.00 | 49,450.00 | 48,655.72 | 21,183 |
| 2022-03-18 | 47,000.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,032.22 | 4,775 |
| 2022-03-17 | 48,050.00 | 48,050.00 | 47,200.00 | 47,200.00 | 46,441.86 | 5,985 |
| 2022-03-16 | 47,500.00 | 47,500.00 | 46,950.00 | 47,500.00 | 46,737.04 | 7,484 |
| 2022-03-15 | 48,800.00 | 48,800.00 | 47,100.00 | 47,500.00 | 46,737.04 | 10,199 |
| 2022-03-14 | 47,850.00 | 49,700.00 | 47,850.00 | 48,400.00 | 47,622.59 | 18,690 |
| 2022-03-11 | 46,700.00 | 48,550.00 | 46,550.00 | 47,850.00 | 47,081.42 | 13,984 |
| 2022-03-10 | 47,300.00 | 47,300.00 | 46,500.00 | 47,000.00 | 46,245.07 | 6,358 |
| 2022-03-08 | 46,300.00 | 47,150.00 | 46,300.00 | 46,550.00 | 45,802.30 | 11,586 |
| 2022-03-07 | 47,300.00 | 48,300.00 | 46,500.00 | 47,300.00 | 46,540.26 | 13,620 |
| 2022-03-04 | 48,400.00 | 48,400.00 | 47,000.00 | 47,300.00 | 46,540.26 | 4,768 |
| 2022-03-03 | 48,300.00 | 48,300.00 | 47,350.00 | 47,900.00 | 47,130.62 | 7,354 |
| 2022-03-02 | 46,450.00 | 49,400.00 | 46,400.00 | 47,700.00 | 46,933.83 | 16,094 |
| 2022-02-28 | 47,250.00 | 47,250.00 | 46,450.00 | 46,650.00 | 45,900.70 | 3,533 |
| 2022-02-25 | 46,950.00 | 47,450.00 | 46,350.00 | 47,250.00 | 46,491.06 | 7,230 |
| 2022-02-24 | 47,250.00 | 47,550.00 | 46,200.00 | 46,950.00 | 46,195.88 | 13,342 |
| 2022-02-23 | 47,700.00 | 48,050.00 | 47,050.00 | 47,600.00 | 46,835.44 | 4,818 |
| 2022-02-22 | 48,200.00 | 49,450.00 | 47,450.00 | 47,700.00 | 46,933.83 | 19,023 |
| 2022-02-21 | 46,400.00 | 48,450.00 | 46,400.00 | 48,200.00 | 47,425.80 | 14,790 |
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.