Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 55,300.00 | 56,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | 6,197 |
| 2026-01-19 | 53,600.00 | 56,700.00 | 52,400.00 | 55,400.00 | 55,400.00 | 18,517 |
| 2026-01-16 | 53,900.00 | 56,100.00 | 53,300.00 | 54,200.00 | 54,200.00 | 9,851 |
| 2026-01-15 | 54,900.00 | 55,800.00 | 53,200.00 | 53,800.00 | 53,800.00 | 7,604 |
| 2026-01-14 | 53,100.00 | 55,900.00 | 52,700.00 | 54,900.00 | 54,900.00 | 10,668 |
| 2026-01-13 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 7,506 |
| 2026-01-12 | 55,900.00 | 57,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | 9,971 |
| 2026-01-09 | 55,100.00 | 56,600.00 | 54,800.00 | 55,700.00 | 55,700.00 | 6,785 |
| 2026-01-08 | 54,600.00 | 55,800.00 | 52,200.00 | 55,000.00 | 55,000.00 | 13,369 |
| 2026-01-07 | 54,700.00 | 55,100.00 | 53,400.00 | 54,200.00 | 54,200.00 | 9,600 |
| 2026-01-06 | 54,800.00 | 55,500.00 | 53,900.00 | 54,500.00 | 54,500.00 | 8,337 |
| 2026-01-05 | 55,200.00 | 56,800.00 | 55,000.00 | 55,500.00 | 55,500.00 | 7,429 |
| 2026-01-02 | 54,200.00 | 55,900.00 | 51,400.00 | 55,500.00 | 55,500.00 | 13,973 |
| 2025-12-30 | 54,900.00 | 55,200.00 | 53,400.00 | 54,100.00 | 54,100.00 | 8,936 |
| 2025-12-29 | 56,200.00 | 56,600.00 | 55,000.00 | 55,100.00 | 55,100.00 | 6,370 |
| 2025-12-26 | 58,000.00 | 58,300.00 | 56,000.00 | 56,500.00 | 56,300.00 | 13,076 |
| 2025-12-24 | 58,600.00 | 59,000.00 | 56,900.00 | 57,800.00 | 57,595.40 | 9,286 |
| 2025-12-23 | 59,900.00 | 60,000.00 | 58,200.00 | 58,200.00 | 57,993.98 | 10,125 |
| 2025-12-22 | 58,300.00 | 60,100.00 | 57,300.00 | 60,100.00 | 59,887.26 | 16,615 |
| 2025-12-19 | 60,000.00 | 60,400.00 | 58,300.00 | 58,900.00 | 58,691.50 | 9,929 |
| 2025-12-18 | 59,300.00 | 60,400.00 | 58,400.00 | 59,300.00 | 59,090.09 | 14,080 |
| 2025-12-17 | 58,600.00 | 59,900.00 | 57,800.00 | 59,900.00 | 59,687.96 | 13,159 |
| 2025-12-16 | 60,400.00 | 60,500.00 | 57,600.00 | 58,500.00 | 58,292.92 | 22,153 |
| 2025-12-15 | 61,000.00 | 62,900.00 | 59,800.00 | 61,400.00 | 61,182.65 | 29,767 |
| 2025-12-12 | 64,500.00 | 65,300.00 | 59,100.00 | 60,800.00 | 60,584.78 | 67,581 |
| 2025-12-11 | 56,300.00 | 62,200.00 | 55,200.00 | 60,800.00 | 60,584.78 | 78,824 |
| 2025-12-10 | 53,000.00 | 56,600.00 | 52,100.00 | 55,600.00 | 55,403.19 | 20,234 |
| 2025-12-09 | 53,800.00 | 54,300.00 | 52,600.00 | 53,200.00 | 53,011.68 | 8,305 |
| 2025-12-08 | 56,000.00 | 58,400.00 | 53,500.00 | 53,800.00 | 53,609.56 | 16,468 |
| 2025-12-05 | 56,100.00 | 57,600.00 | 54,600.00 | 54,600.00 | 54,406.73 | 17,409 |
| 2025-12-04 | 60,900.00 | 61,400.00 | 55,300.00 | 56,500.00 | 56,300.00 | 54,901 |
| 2025-12-03 | 52,500.00 | 62,400.00 | 52,300.00 | 59,000.00 | 58,791.15 | 101,764 |
| 2025-12-02 | 52,300.00 | 52,800.00 | 50,900.00 | 52,300.00 | 52,114.87 | 5,732 |
| 2025-12-01 | 53,000.00 | 54,000.00 | 51,000.00 | 52,400.00 | 52,214.51 | 10,211 |
| 2025-11-28 | 49,650.00 | 53,600.00 | 49,650.00 | 52,600.00 | 52,413.81 | 21,160 |
| 2025-11-27 | 49,600.00 | 49,800.00 | 48,600.00 | 49,650.00 | 49,474.25 | 4,665 |
| 2025-11-26 | 48,600.00 | 49,500.00 | 48,050.00 | 49,150.00 | 48,976.02 | 4,429 |
| 2025-11-25 | 49,800.00 | 49,950.00 | 48,500.00 | 48,550.00 | 48,378.14 | 14,067 |
| 2025-11-24 | 53,500.00 | 53,500.00 | 49,400.00 | 49,750.00 | 49,573.89 | 32,208 |
| 2025-11-21 | 49,450.00 | 54,800.00 | 48,900.00 | 53,800.00 | 53,609.56 | 52,022 |
| 2025-11-20 | 48,900.00 | 51,000.00 | 48,600.00 | 50,200.00 | 50,022.30 | 14,775 |
| 2025-11-19 | 48,600.00 | 51,600.00 | 47,600.00 | 49,050.00 | 48,876.37 | 22,727 |
| 2025-11-18 | 50,200.00 | 50,200.00 | 47,900.00 | 48,900.00 | 48,726.90 | 23,107 |
| 2025-11-17 | 49,800.00 | 51,800.00 | 49,800.00 | 50,700.00 | 50,520.53 | 12,959 |
| 2025-11-14 | 48,600.00 | 50,100.00 | 47,750.00 | 49,150.00 | 48,976.02 | 12,410 |
| 2025-11-13 | 49,200.00 | 49,800.00 | 48,350.00 | 48,600.00 | 48,427.96 | 7,370 |
| 2025-11-12 | 49,350.00 | 49,900.00 | 48,700.00 | 49,650.00 | 49,474.25 | 3,513 |
| 2025-11-11 | 50,100.00 | 50,300.00 | 48,400.00 | 48,600.00 | 48,427.96 | 5,318 |
| 2025-11-10 | 48,250.00 | 50,300.00 | 48,100.00 | 49,900.00 | 49,723.36 | 12,125 |
| 2025-11-07 | 49,000.00 | 49,000.00 | 47,600.00 | 47,700.00 | 47,531.15 | 5,864 |
| 2025-11-06 | 48,000.00 | 49,450.00 | 47,500.00 | 49,350.00 | 49,175.31 | 4,822 |
| 2025-11-05 | 47,650.00 | 48,300.00 | 45,200.00 | 47,500.00 | 47,331.86 | 15,375 |
| 2025-11-04 | 48,000.00 | 48,000.00 | 46,550.00 | 47,300.00 | 47,132.57 | 7,455 |
| 2025-11-03 | 48,350.00 | 50,000.00 | 47,500.00 | 47,500.00 | 47,331.86 | 8,227 |
| 2025-10-31 | 48,950.00 | 49,550.00 | 48,000.00 | 48,300.00 | 48,129.03 | 5,910 |
| 2025-10-30 | 49,150.00 | 49,500.00 | 48,200.00 | 48,250.00 | 48,079.20 | 8,807 |
| 2025-10-29 | 50,600.00 | 51,700.00 | 48,800.00 | 49,050.00 | 48,876.37 | 11,921 |
| 2025-10-28 | 50,700.00 | 51,200.00 | 49,500.00 | 50,100.00 | 49,922.65 | 9,615 |
| 2025-10-27 | 51,700.00 | 51,700.00 | 50,600.00 | 50,700.00 | 50,520.53 | 8,159 |
| 2025-10-24 | 49,400.00 | 51,600.00 | 47,100.00 | 50,100.00 | 49,922.65 | 23,660 |
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.