Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 47,050.00 | 47,550.00 | 46,850.00 | 47,550.00 | 46,786.24 | 7,390 |
| 2022-02-17 | 47,400.00 | 47,550.00 | 46,900.00 | 47,350.00 | 46,589.45 | 12,359 |
| 2022-02-16 | 47,500.00 | 47,500.00 | 46,900.00 | 47,100.00 | 46,343.47 | 6,309 |
| 2022-02-15 | 46,350.00 | 47,600.00 | 45,600.00 | 46,950.00 | 46,195.88 | 12,815 |
| 2022-02-14 | 46,800.00 | 46,950.00 | 45,750.00 | 46,450.00 | 45,703.91 | 10,592 |
| 2022-02-11 | 46,500.00 | 48,300.00 | 46,200.00 | 47,450.00 | 46,687.85 | 16,142 |
| 2022-02-10 | 46,600.00 | 46,950.00 | 45,900.00 | 46,850.00 | 46,097.48 | 5,545 |
| 2022-02-09 | 46,450.00 | 47,050.00 | 46,100.00 | 46,600.00 | 45,851.50 | 3,787 |
| 2022-02-08 | 46,500.00 | 47,250.00 | 45,500.00 | 46,550.00 | 45,802.30 | 10,302 |
| 2022-02-07 | 44,750.00 | 46,650.00 | 44,300.00 | 46,500.00 | 45,753.11 | 8,659 |
| 2022-02-04 | 43,650.00 | 45,500.00 | 43,650.00 | 45,000.00 | 44,277.20 | 6,035 |
| 2022-02-03 | 43,100.00 | 44,350.00 | 43,100.00 | 44,250.00 | 43,539.25 | 11,811 |
| 2022-01-28 | 41,500.00 | 42,950.00 | 40,800.00 | 42,800.00 | 42,112.54 | 9,868 |
| 2022-01-27 | 42,000.00 | 42,400.00 | 40,250.00 | 41,000.00 | 40,341.45 | 19,963 |
| 2022-01-26 | 40,600.00 | 42,850.00 | 40,600.00 | 42,100.00 | 41,423.78 | 8,288 |
| 2022-01-25 | 42,750.00 | 43,450.00 | 41,000.00 | 41,100.00 | 40,439.84 | 12,269 |
| 2022-01-24 | 44,300.00 | 44,950.00 | 42,500.00 | 42,750.00 | 42,063.34 | 7,509 |
| 2022-01-21 | 45,000.00 | 45,400.00 | 43,800.00 | 44,300.00 | 43,588.44 | 3,496 |
| 2022-01-20 | 43,650.00 | 45,400.00 | 43,650.00 | 45,150.00 | 44,424.79 | 5,200 |
| 2022-01-19 | 43,600.00 | 44,900.00 | 43,600.00 | 44,100.00 | 43,391.65 | 3,593 |
| 2022-01-18 | 45,400.00 | 46,250.00 | 44,400.00 | 44,400.00 | 43,686.84 | 7,792 |
| 2022-01-17 | 47,700.00 | 47,700.00 | 45,600.00 | 45,850.00 | 45,113.55 | 6,440 |
| 2022-01-14 | 46,550.00 | 47,750.00 | 46,250.00 | 47,400.00 | 46,638.65 | 8,922 |
| 2022-01-13 | 48,500.00 | 48,500.00 | 46,850.00 | 47,000.00 | 46,245.07 | 12,006 |
| 2022-01-12 | 47,700.00 | 48,300.00 | 47,400.00 | 47,750.00 | 46,983.03 | 6,527 |
| 2022-01-11 | 49,100.00 | 49,100.00 | 47,550.00 | 47,700.00 | 46,933.83 | 7,781 |
| 2022-01-10 | 48,200.00 | 49,500.00 | 48,100.00 | 48,850.00 | 48,065.36 | 18,569 |
| 2022-01-07 | 48,550.00 | 49,200.00 | 47,800.00 | 47,800.00 | 47,032.22 | 9,139 |
| 2022-01-06 | 49,000.00 | 49,400.00 | 48,200.00 | 48,550.00 | 47,770.18 | 11,169 |
| 2022-01-05 | 48,150.00 | 49,600.00 | 47,450.00 | 49,000.00 | 48,212.95 | 14,610 |
| 2022-01-04 | 47,100.00 | 48,150.00 | 46,500.00 | 48,100.00 | 47,327.41 | 7,570 |
| 2022-01-03 | 47,350.00 | 47,700.00 | 46,050.00 | 47,500.00 | 46,737.04 | 3,901 |
| 2021-12-30 | 47,250.00 | 47,750.00 | 47,000.00 | 47,350.00 | 46,589.45 | 4,532 |
| 2021-12-29 | 46,250.00 | 47,950.00 | 46,100.00 | 47,600.00 | 46,835.44 | 39,326 |
| 2021-12-28 | 46,100.00 | 46,800.00 | 45,900.00 | 46,250.00 | 45,211.94 | 31,207 |
| 2021-12-27 | 46,950.00 | 46,950.00 | 46,050.00 | 46,500.00 | 45,456.33 | 11,519 |
| 2021-12-24 | 48,600.00 | 48,600.00 | 46,500.00 | 47,000.00 | 45,945.11 | 31,578 |
| 2021-12-23 | 46,650.00 | 48,500.00 | 46,100.00 | 48,200.00 | 47,118.17 | 61,921 |
| 2021-12-22 | 47,300.00 | 47,300.00 | 46,100.00 | 46,550.00 | 45,505.21 | 15,211 |
| 2021-12-21 | 46,400.00 | 46,900.00 | 45,950.00 | 46,650.00 | 45,602.96 | 5,048 |
| 2021-12-20 | 48,100.00 | 48,100.00 | 46,100.00 | 46,150.00 | 45,114.18 | 10,470 |
| 2021-12-17 | 47,900.00 | 49,150.00 | 47,750.00 | 48,350.00 | 47,264.81 | 5,260 |
| 2021-12-16 | 47,800.00 | 48,350.00 | 46,050.00 | 48,050.00 | 46,971.54 | 13,543 |
| 2021-12-15 | 48,100.00 | 48,100.00 | 46,700.00 | 47,100.00 | 46,042.86 | 7,946 |
| 2021-12-14 | 48,650.00 | 48,900.00 | 47,750.00 | 48,100.00 | 47,020.42 | 5,565 |
| 2021-12-13 | 49,650.00 | 49,650.00 | 48,400.00 | 48,600.00 | 47,509.20 | 8,934 |
| 2021-12-10 | 46,550.00 | 50,200.00 | 46,550.00 | 49,650.00 | 48,535.63 | 38,605 |
| 2021-12-09 | 45,400.00 | 47,850.00 | 45,400.00 | 47,250.00 | 46,189.50 | 14,225 |
| 2021-12-08 | 45,500.00 | 46,150.00 | 45,250.00 | 45,700.00 | 44,674.28 | 10,275 |
| 2021-12-07 | 45,100.00 | 45,350.00 | 44,650.00 | 45,350.00 | 44,332.14 | 155,962 |
| 2021-12-06 | 44,150.00 | 45,300.00 | 43,900.00 | 45,150.00 | 44,136.63 | 6,243 |
| 2021-12-03 | 44,500.00 | 45,900.00 | 44,000.00 | 45,250.00 | 44,234.38 | 17,939 |
| 2021-12-02 | 41,050.00 | 43,900.00 | 41,050.00 | 43,900.00 | 42,914.68 | 11,329 |
| 2021-12-01 | 40,850.00 | 42,150.00 | 40,700.00 | 41,800.00 | 40,861.82 | 10,108 |
| 2021-11-30 | 43,400.00 | 43,750.00 | 40,150.00 | 40,850.00 | 39,933.14 | 17,911 |
| 2021-11-29 | 42,500.00 | 43,400.00 | 42,200.00 | 42,750.00 | 41,790.50 | 15,673 |
| 2021-11-26 | 45,000.00 | 45,000.00 | 43,500.00 | 43,900.00 | 42,914.68 | 16,973 |
| 2021-11-25 | 44,300.00 | 45,400.00 | 44,250.00 | 44,600.00 | 43,598.97 | 9,949 |
| 2021-11-24 | 44,800.00 | 44,800.00 | 43,950.00 | 44,500.00 | 43,501.22 | 6,786 |
| 2021-11-23 | 44,250.00 | 44,600.00 | 43,850.00 | 44,100.00 | 43,110.20 | 5,032 |
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.