Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 54,600.00 | 54,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | 2,124 |
| 2026-04-17 | 54,900.00 | 54,900.00 | 54,100.00 | 54,800.00 | 54,800.00 | 2,732 |
| 2026-04-16 | 54,400.00 | 54,600.00 | 53,700.00 | 54,400.00 | 54,400.00 | 2,388 |
| 2026-04-15 | 53,900.00 | 54,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 3,882 |
| 2026-04-14 | 53,100.00 | 53,600.00 | 52,400.00 | 53,300.00 | 53,300.00 | 3,367 |
| 2026-04-13 | 52,500.00 | 53,100.00 | 51,900.00 | 52,300.00 | 52,300.00 | 3,112 |
| 2026-04-10 | 53,000.00 | 53,600.00 | 52,400.00 | 53,400.00 | 53,400.00 | 3,297 |
| 2026-04-09 | 53,100.00 | 53,200.00 | 52,000.00 | 52,400.00 | 52,400.00 | 3,697 |
| 2026-04-08 | 54,900.00 | 54,900.00 | 52,400.00 | 53,200.00 | 53,200.00 | 5,689 |
| 2026-04-07 | 52,500.00 | 52,600.00 | 50,900.00 | 51,500.00 | 51,500.00 | 2,172 |
| 2026-04-06 | 51,500.00 | 52,500.00 | 51,100.00 | 51,700.00 | 51,700.00 | 1,507 |
| 2026-04-03 | 51,800.00 | 54,300.00 | 51,200.00 | 51,900.00 | 51,900.00 | 4,259 |
| 2026-04-02 | 53,400.00 | 54,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | 6,765 |
| 2026-04-01 | 51,800.00 | 53,700.00 | 51,500.00 | 53,100.00 | 53,100.00 | 5,076 |
| 2026-03-31 | 52,300.00 | 52,300.00 | 50,300.00 | 50,400.00 | 50,400.00 | 4,928 |
| 2026-03-30 | 52,400.00 | 53,300.00 | 51,000.00 | 52,200.00 | 52,200.00 | 3,809 |
| 2026-03-27 | 53,200.00 | 53,700.00 | 52,500.00 | 53,300.00 | 53,300.00 | 3,632 |
| 2026-03-26 | 53,900.00 | 54,400.00 | 53,000.00 | 53,800.00 | 53,800.00 | 3,633 |
| 2026-03-25 | 53,800.00 | 54,700.00 | 53,400.00 | 53,900.00 | 53,900.00 | 4,698 |
| 2026-03-24 | 53,500.00 | 54,600.00 | 52,000.00 | 53,300.00 | 53,300.00 | 6,074 |
| 2026-03-23 | 56,600.00 | 56,600.00 | 51,900.00 | 52,300.00 | 52,300.00 | 25,544 |
| 2026-03-20 | 52,100.00 | 58,500.00 | 52,000.00 | 56,900.00 | 56,900.00 | 36,798 |
| 2026-03-19 | 51,400.00 | 51,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | 3,709 |
| 2026-03-18 | 53,100.00 | 53,800.00 | 50,800.00 | 51,800.00 | 51,800.00 | 15,215 |
| 2026-03-17 | 53,000.00 | 54,700.00 | 52,700.00 | 53,300.00 | 53,300.00 | 5,934 |
| 2026-03-16 | 52,900.00 | 53,100.00 | 51,800.00 | 52,300.00 | 52,300.00 | 6,241 |
| 2026-03-13 | 52,600.00 | 53,800.00 | 52,500.00 | 53,000.00 | 53,000.00 | 4,210 |
| 2026-03-12 | 54,900.00 | 54,900.00 | 53,400.00 | 54,100.00 | 54,100.00 | 3,070 |
| 2026-03-11 | 52,300.00 | 55,200.00 | 52,300.00 | 53,900.00 | 53,900.00 | 7,779 |
| 2026-03-10 | 51,700.00 | 52,900.00 | 51,400.00 | 52,000.00 | 52,000.00 | 9,395 |
| 2026-03-09 | 51,000.00 | 53,500.00 | 49,950.00 | 50,400.00 | 50,400.00 | 16,288 |
| 2026-03-06 | 54,200.00 | 55,300.00 | 52,900.00 | 53,700.00 | 53,700.00 | 19,403 |
| 2026-03-05 | 54,300.00 | 55,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 7,353 |
| 2026-03-04 | 55,300.00 | 56,800.00 | 50,800.00 | 51,300.00 | 51,300.00 | 36,592 |
| 2026-03-03 | 61,500.00 | 61,700.00 | 58,400.00 | 58,800.00 | 58,800.00 | 21,075 |
| 2026-02-27 | 64,500.00 | 64,500.00 | 62,600.00 | 63,100.00 | 63,100.00 | 13,325 |
| 2026-02-26 | 66,500.00 | 66,500.00 | 63,900.00 | 64,600.00 | 64,600.00 | 11,899 |
| 2026-02-25 | 64,900.00 | 65,800.00 | 63,800.00 | 65,200.00 | 65,200.00 | 13,253 |
| 2026-02-24 | 65,500.00 | 66,400.00 | 62,900.00 | 65,400.00 | 65,400.00 | 22,168 |
| 2026-02-23 | 64,400.00 | 65,900.00 | 63,600.00 | 65,000.00 | 65,000.00 | 10,790 |
| 2026-02-20 | 63,900.00 | 64,900.00 | 63,200.00 | 63,700.00 | 63,700.00 | 13,518 |
| 2026-02-19 | 64,400.00 | 64,400.00 | 63,100.00 | 63,800.00 | 63,800.00 | 13,721 |
| 2026-02-13 | 64,400.00 | 65,800.00 | 63,500.00 | 63,800.00 | 63,800.00 | 15,359 |
| 2026-02-12 | 64,900.00 | 64,900.00 | 63,000.00 | 64,100.00 | 64,100.00 | 16,976 |
| 2026-02-11 | 64,900.00 | 65,000.00 | 63,400.00 | 64,300.00 | 64,300.00 | 8,431 |
| 2026-02-10 | 64,900.00 | 64,900.00 | 63,000.00 | 64,000.00 | 64,000.00 | 18,431 |
| 2026-02-09 | 65,600.00 | 66,400.00 | 64,000.00 | 64,300.00 | 64,300.00 | 16,044 |
| 2026-02-06 | 67,800.00 | 67,800.00 | 64,300.00 | 65,400.00 | 65,400.00 | 25,657 |
| 2026-02-05 | 69,800.00 | 71,000.00 | 66,400.00 | 68,000.00 | 68,000.00 | 50,519 |
| 2026-02-04 | 63,900.00 | 72,800.00 | 62,300.00 | 72,200.00 | 72,200.00 | 96,616 |
| 2026-02-03 | 60,000.00 | 65,100.00 | 59,200.00 | 64,500.00 | 64,500.00 | 42,845 |
| 2026-02-02 | 59,000.00 | 60,500.00 | 57,700.00 | 59,000.00 | 59,000.00 | 12,972 |
| 2026-01-30 | 58,000.00 | 59,300.00 | 55,700.00 | 58,400.00 | 58,400.00 | 35,545 |
| 2026-01-29 | 61,600.00 | 66,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | 102,399 |
| 2026-01-28 | 60,600.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | 28,630 |
| 2026-01-27 | 59,000.00 | 62,400.00 | 58,100.00 | 61,400.00 | 61,400.00 | 43,049 |
| 2026-01-26 | 58,400.00 | 59,400.00 | 57,400.00 | 58,100.00 | 58,100.00 | 8,173 |
| 2026-01-23 | 57,000.00 | 60,200.00 | 56,500.00 | 58,300.00 | 58,300.00 | 21,378 |
| 2026-01-22 | 55,000.00 | 57,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | 11,755 |
| 2026-01-21 | 54,900.00 | 55,600.00 | 53,200.00 | 55,300.00 | 55,300.00 | 7,820 |
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.