Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 49,300.00 | 49,300.00 | 45,850.00 | 45,950.00 | 45,950.00 | 2,141 |
| 2026-07-16 | 48,400.00 | 50,500.00 | 47,500.00 | 48,150.00 | 48,150.00 | 5,976 |
| 2026-07-15 | 48,300.00 | 49,000.00 | 47,550.00 | 47,800.00 | 47,800.00 | 1,378 |
| 2026-07-14 | 47,900.00 | 48,850.00 | 46,000.00 | 47,700.00 | 47,700.00 | 5,660 |
| 2026-07-13 | 47,750.00 | 52,700.00 | 47,650.00 | 47,900.00 | 47,900.00 | 3,598 |
| 2026-07-10 | 45,250.00 | 49,550.00 | 45,250.00 | 48,450.00 | 48,450.00 | 13,068 |
| 2026-07-09 | 47,000.00 | 47,200.00 | 45,100.00 | 45,100.00 | 45,100.00 | 4,797 |
| 2026-07-08 | 47,650.00 | 49,900.00 | 46,500.00 | 47,900.00 | 47,900.00 | 3,980 |
| 2026-07-07 | 49,450.00 | 49,450.00 | 47,300.00 | 48,500.00 | 48,500.00 | 4,001 |
| 2026-07-06 | 46,550.00 | 49,800.00 | 46,050.00 | 48,950.00 | 48,950.00 | 14,892 |
| 2026-07-03 | 46,850.00 | 48,200.00 | 45,500.00 | 46,100.00 | 46,100.00 | 5,240 |
| 2026-07-02 | 46,500.00 | 47,800.00 | 45,300.00 | 46,000.00 | 46,000.00 | 3,191 |
| 2026-07-01 | 48,550.00 | 48,700.00 | 46,300.00 | 47,700.00 | 47,700.00 | 6,223 |
| 2026-06-30 | 44,000.00 | 53,000.00 | 42,700.00 | 48,500.00 | 48,500.00 | 44,018 |
| 2026-06-29 | 40,900.00 | 43,500.00 | 40,750.00 | 43,500.00 | 43,500.00 | 6,299 |
| 2026-06-26 | 40,550.00 | 41,600.00 | 39,150.00 | 41,000.00 | 41,000.00 | 7,571 |
| 2026-06-25 | 41,300.00 | 41,700.00 | 40,800.00 | 41,050.00 | 41,050.00 | 1,294 |
| 2026-06-24 | 40,250.00 | 41,500.00 | 40,100.00 | 41,150.00 | 41,150.00 | 2,664 |
| 2026-06-23 | 42,100.00 | 42,100.00 | 40,500.00 | 40,500.00 | 40,500.00 | 8,890 |
| 2026-06-22 | 43,200.00 | 43,200.00 | 41,750.00 | 41,800.00 | 41,800.00 | 3,889 |
| 2026-06-19 | 43,700.00 | 44,350.00 | 42,000.00 | 42,800.00 | 42,800.00 | 7,407 |
| 2026-06-18 | 43,300.00 | 43,450.00 | 42,800.00 | 43,200.00 | 43,200.00 | 3,719 |
| 2026-06-17 | 44,050.00 | 44,300.00 | 43,350.00 | 43,650.00 | 43,650.00 | 1,969 |
| 2026-06-16 | 45,050.00 | 45,050.00 | 41,500.00 | 43,950.00 | 43,950.00 | 2,426 |
| 2026-06-15 | 44,000.00 | 45,200.00 | 43,900.00 | 44,400.00 | 44,400.00 | 1,846 |
| 2026-06-12 | 42,350.00 | 44,700.00 | 42,350.00 | 43,450.00 | 43,450.00 | 2,371 |
| 2026-06-11 | 42,150.00 | 42,450.00 | 41,000.00 | 42,150.00 | 42,150.00 | 4,224 |
| 2026-06-10 | 43,300.00 | 43,300.00 | 41,500.00 | 42,150.00 | 42,150.00 | 4,638 |
| 2026-06-09 | 41,500.00 | 44,000.00 | 41,500.00 | 43,500.00 | 43,500.00 | 5,844 |
| 2026-06-08 | 40,100.00 | 42,950.00 | 40,100.00 | 41,500.00 | 41,500.00 | 8,387 |
| 2026-06-05 | 42,550.00 | 45,100.00 | 42,550.00 | 44,300.00 | 44,300.00 | 5,780 |
| 2026-06-04 | 44,200.00 | 44,600.00 | 43,550.00 | 44,400.00 | 44,400.00 | 3,974 |
| 2026-06-02 | 44,400.00 | 44,950.00 | 42,350.00 | 44,000.00 | 44,000.00 | 7,584 |
| 2026-06-01 | 44,500.00 | 44,750.00 | 43,250.00 | 43,900.00 | 43,900.00 | 10,547 |
| 2026-05-29 | 44,500.00 | 45,300.00 | 43,550.00 | 44,150.00 | 44,150.00 | 7,799 |
| 2026-05-28 | 46,150.00 | 46,850.00 | 44,400.00 | 45,300.00 | 45,300.00 | 4,844 |
| 2026-05-27 | 48,400.00 | 48,550.00 | 46,150.00 | 46,150.00 | 46,150.00 | 9,787 |
| 2026-05-26 | 48,800.00 | 49,300.00 | 47,850.00 | 48,400.00 | 48,400.00 | 4,675 |
| 2026-05-22 | 47,200.00 | 48,850.00 | 47,200.00 | 48,700.00 | 48,700.00 | 3,452 |
| 2026-05-21 | 47,100.00 | 48,950.00 | 47,100.00 | 47,200.00 | 47,200.00 | 4,840 |
| 2026-05-20 | 47,600.00 | 48,400.00 | 46,500.00 | 46,750.00 | 46,750.00 | 5,297 |
| 2026-05-19 | 48,000.00 | 48,800.00 | 47,250.00 | 48,050.00 | 48,050.00 | 8,061 |
| 2026-05-18 | 50,600.00 | 50,900.00 | 48,350.00 | 48,900.00 | 48,900.00 | 9,584 |
| 2026-05-15 | 51,300.00 | 51,700.00 | 50,100.00 | 51,100.00 | 51,100.00 | 10,438 |
| 2026-05-14 | 50,300.00 | 51,300.00 | 49,850.00 | 51,100.00 | 51,100.00 | 6,691 |
| 2026-05-13 | 51,500.00 | 51,500.00 | 49,750.00 | 50,700.00 | 50,700.00 | 9,057 |
| 2026-05-12 | 53,400.00 | 53,600.00 | 50,800.00 | 51,600.00 | 51,600.00 | 11,851 |
| 2026-05-11 | 53,300.00 | 53,900.00 | 52,400.00 | 52,900.00 | 52,900.00 | 10,190 |
| 2026-05-08 | 52,200.00 | 54,000.00 | 52,200.00 | 53,400.00 | 53,400.00 | 9,588 |
| 2026-05-07 | 52,600.00 | 52,600.00 | 51,800.00 | 52,000.00 | 52,000.00 | 5,304 |
| 2026-05-06 | 52,900.00 | 53,200.00 | 52,000.00 | 53,000.00 | 53,000.00 | 6,849 |
| 2026-05-04 | 53,800.00 | 53,800.00 | 52,900.00 | 52,900.00 | 52,900.00 | 5,231 |
| 2026-04-30 | 53,500.00 | 53,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | 3,165 |
| 2026-04-29 | 53,000.00 | 54,200.00 | 52,400.00 | 53,300.00 | 53,300.00 | 16,498 |
| 2026-04-28 | 53,300.00 | 53,600.00 | 52,000.00 | 52,600.00 | 52,600.00 | 8,226 |
| 2026-04-27 | 54,100.00 | 54,500.00 | 53,300.00 | 53,400.00 | 53,400.00 | 4,916 |
| 2026-04-24 | 53,500.00 | 54,300.00 | 53,300.00 | 53,900.00 | 53,900.00 | 4,059 |
| 2026-04-23 | 54,000.00 | 54,500.00 | 53,600.00 | 53,900.00 | 53,900.00 | 2,243 |
| 2026-04-22 | 54,100.00 | 54,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 2,447 |
| 2026-04-21 | 54,600.00 | 54,800.00 | 53,900.00 | 54,100.00 | 54,100.00 | 3,622 |
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.