Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 45,300.00 | 45,600.00 | 44,050.00 | 44,250.00 | 43,256.83 | 16,028 |
| 2021-11-19 | 45,600.00 | 46,200.00 | 45,000.00 | 45,750.00 | 44,723.16 | 14,037 |
| 2021-11-18 | 46,300.00 | 46,300.00 | 44,500.00 | 45,900.00 | 44,869.80 | 10,670 |
| 2021-11-17 | 46,300.00 | 46,650.00 | 45,300.00 | 45,800.00 | 44,772.04 | 7,672 |
| 2021-11-16 | 46,650.00 | 47,000.00 | 46,000.00 | 46,500.00 | 45,456.33 | 6,377 |
| 2021-11-15 | 46,200.00 | 47,200.00 | 45,000.00 | 46,950.00 | 45,896.23 | 9,545 |
| 2021-11-12 | 44,350.00 | 46,350.00 | 44,200.00 | 46,000.00 | 44,967.55 | 10,335 |
| 2021-11-11 | 43,600.00 | 45,500.00 | 43,600.00 | 44,350.00 | 43,354.58 | 11,646 |
| 2021-11-10 | 44,950.00 | 45,150.00 | 43,750.00 | 43,950.00 | 42,963.56 | 25,732 |
| 2021-11-09 | 45,550.00 | 46,150.00 | 44,900.00 | 45,150.00 | 44,136.63 | 12,678 |
| 2021-11-08 | 47,300.00 | 47,300.00 | 45,100.00 | 45,550.00 | 44,527.65 | 19,367 |
| 2021-11-05 | 46,950.00 | 47,600.00 | 46,650.00 | 47,300.00 | 46,238.37 | 7,807 |
| 2021-11-04 | 48,000.00 | 48,350.00 | 46,500.00 | 46,950.00 | 45,896.23 | 13,291 |
| 2021-11-03 | 48,300.00 | 48,650.00 | 47,550.00 | 48,000.00 | 46,922.66 | 5,353 |
| 2021-11-02 | 46,750.00 | 48,600.00 | 46,750.00 | 48,050.00 | 46,971.54 | 11,409 |
| 2021-11-01 | 47,950.00 | 47,950.00 | 46,000.00 | 46,700.00 | 45,651.84 | 17,885 |
| 2021-10-29 | 48,350.00 | 48,500.00 | 47,550.00 | 47,700.00 | 46,629.40 | 7,354 |
| 2021-10-28 | 48,050.00 | 49,100.00 | 47,500.00 | 48,350.00 | 47,264.81 | 7,552 |
| 2021-10-27 | 48,350.00 | 48,500.00 | 47,500.00 | 47,950.00 | 46,873.78 | 9,835 |
| 2021-10-26 | 47,850.00 | 49,100.00 | 47,850.00 | 48,350.00 | 47,264.81 | 12,097 |
| 2021-10-25 | 48,500.00 | 48,650.00 | 47,900.00 | 48,000.00 | 46,922.66 | 7,952 |
| 2021-10-22 | 48,800.00 | 49,200.00 | 48,400.00 | 48,500.00 | 47,411.44 | 9,317 |
| 2021-10-21 | 49,800.00 | 50,000.00 | 48,800.00 | 49,050.00 | 47,949.10 | 8,597 |
| 2021-10-20 | 50,300.00 | 51,000.00 | 49,350.00 | 49,400.00 | 48,291.24 | 6,159 |
| 2021-10-19 | 49,700.00 | 50,500.00 | 49,700.00 | 49,800.00 | 48,682.26 | 4,861 |
| 2021-10-18 | 49,850.00 | 50,500.00 | 49,550.00 | 50,000.00 | 48,877.77 | 5,592 |
| 2021-10-15 | 51,000.00 | 51,000.00 | 49,950.00 | 50,200.00 | 49,073.28 | 8,370 |
| 2021-10-14 | 50,600.00 | 50,900.00 | 49,900.00 | 50,200.00 | 49,073.28 | 7,803 |
← NewerPage 21 of 21 · 1,228 trading days
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.