Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 47,600.00 | 49,650.00 | 47,400.00 | 48,700.00 | 48,527.61 | 6,974 |
| 2025-10-22 | 46,450.00 | 48,500.00 | 45,700.00 | 47,950.00 | 47,780.27 | 5,706 |
| 2025-10-21 | 47,450.00 | 47,900.00 | 46,150.00 | 46,500.00 | 46,335.40 | 4,487 |
| 2025-10-20 | 45,250.00 | 47,350.00 | 45,150.00 | 47,300.00 | 47,132.57 | 9,599 |
| 2025-10-17 | 45,650.00 | 46,750.00 | 44,900.00 | 45,050.00 | 44,890.53 | 5,987 |
| 2025-10-16 | 46,200.00 | 47,700.00 | 45,350.00 | 45,650.00 | 45,488.41 | 8,422 |
| 2025-10-15 | 46,500.00 | 47,450.00 | 45,650.00 | 46,350.00 | 46,185.93 | 4,950 |
| 2025-10-14 | 45,950.00 | 45,950.00 | 44,850.00 | 45,050.00 | 44,890.53 | 10,172 |
| 2025-10-13 | 46,500.00 | 47,000.00 | 44,850.00 | 45,950.00 | 45,787.35 | 7,713 |
| 2025-10-10 | 47,750.00 | 47,850.00 | 46,600.00 | 47,000.00 | 46,833.63 | 7,129 |
| 2025-10-02 | 47,550.00 | 48,150.00 | 47,050.00 | 47,900.00 | 47,730.44 | 3,981 |
| 2025-10-01 | 48,800.00 | 48,800.00 | 47,050.00 | 47,650.00 | 47,481.33 | 3,223 |
| 2025-09-30 | 48,250.00 | 48,600.00 | 47,250.00 | 47,750.00 | 47,580.97 | 2,410 |
| 2025-09-29 | 46,700.00 | 48,450.00 | 46,700.00 | 47,900.00 | 47,730.44 | 3,685 |
| 2025-09-26 | 48,750.00 | 48,750.00 | 47,000.00 | 47,050.00 | 46,883.45 | 9,104 |
| 2025-09-25 | 48,650.00 | 48,800.00 | 48,000.00 | 48,200.00 | 48,029.38 | 2,522 |
| 2025-09-24 | 48,950.00 | 49,000.00 | 48,100.00 | 48,650.00 | 48,477.79 | 3,238 |
| 2025-09-23 | 49,800.00 | 49,900.00 | 47,700.00 | 48,950.00 | 48,776.73 | 10,660 |
| 2025-09-22 | 50,600.00 | 51,300.00 | 49,350.00 | 49,750.00 | 49,573.89 | 6,275 |
| 2025-09-19 | 51,200.00 | 51,200.00 | 49,950.00 | 49,950.00 | 49,773.19 | 6,093 |
| 2025-09-18 | 51,200.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,018.76 | 4,777 |
| 2025-09-17 | 52,300.00 | 52,300.00 | 50,700.00 | 51,100.00 | 50,919.12 | 8,382 |
| 2025-09-16 | 54,400.00 | 54,400.00 | 52,200.00 | 52,300.00 | 52,114.87 | 19,122 |
| 2025-09-15 | 51,300.00 | 53,800.00 | 51,300.00 | 53,800.00 | 53,609.56 | 19,765 |
| 2025-09-12 | 51,000.00 | 52,000.00 | 50,800.00 | 51,200.00 | 51,018.76 | 7,712 |
| 2025-09-11 | 51,200.00 | 51,700.00 | 50,100.00 | 50,700.00 | 50,520.53 | 5,046 |
| 2025-09-10 | 49,800.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,317.70 | 13,850 |
| 2025-09-09 | 49,150.00 | 49,850.00 | 48,750.00 | 49,350.00 | 49,175.31 | 11,934 |
| 2025-09-08 | 50,000.00 | 50,800.00 | 49,100.00 | 49,500.00 | 49,324.78 | 15,124 |
| 2025-09-05 | 50,400.00 | 51,900.00 | 50,300.00 | 51,300.00 | 51,118.41 | 6,495 |
| 2025-09-04 | 50,700.00 | 51,100.00 | 49,950.00 | 50,200.00 | 50,022.30 | 7,287 |
| 2025-09-03 | 51,800.00 | 51,800.00 | 49,800.00 | 50,200.00 | 50,022.30 | 7,089 |
| 2025-09-02 | 52,200.00 | 53,500.00 | 51,400.00 | 51,900.00 | 51,716.28 | 6,526 |
| 2025-09-01 | 53,000.00 | 55,000.00 | 52,200.00 | 52,500.00 | 52,314.16 | 22,411 |
| 2025-08-29 | 52,500.00 | 53,000.00 | 50,500.00 | 51,900.00 | 51,716.28 | 10,897 |
| 2025-08-28 | 48,350.00 | 53,100.00 | 47,850.00 | 52,100.00 | 51,915.58 | 22,265 |
| 2025-08-27 | 48,950.00 | 48,950.00 | 47,700.00 | 48,350.00 | 48,178.85 | 3,368 |
| 2025-08-26 | 49,000.00 | 49,000.00 | 47,700.00 | 48,300.00 | 48,129.03 | 7,029 |
| 2025-08-25 | 46,800.00 | 50,000.00 | 46,800.00 | 49,000.00 | 48,826.55 | 12,874 |
| 2025-08-22 | 45,700.00 | 47,000.00 | 45,600.00 | 46,800.00 | 46,634.34 | 5,409 |
| 2025-08-21 | 45,300.00 | 46,800.00 | 45,300.00 | 45,800.00 | 45,637.88 | 7,414 |
| 2025-08-20 | 46,050.00 | 46,050.00 | 43,600.00 | 45,800.00 | 45,637.88 | 8,781 |
| 2025-08-19 | 47,700.00 | 48,150.00 | 46,150.00 | 46,300.00 | 46,136.11 | 11,750 |
| 2025-08-18 | 47,750.00 | 49,200.00 | 47,200.00 | 48,200.00 | 48,029.38 | 14,458 |
| 2025-08-14 | 46,000.00 | 48,550.00 | 45,600.00 | 47,000.00 | 46,833.63 | 13,425 |
| 2025-08-13 | 46,500.00 | 46,500.00 | 45,200.00 | 46,000.00 | 45,837.17 | 5,517 |
| 2025-08-12 | 46,950.00 | 47,050.00 | 45,850.00 | 46,000.00 | 45,837.17 | 4,386 |
| 2025-08-11 | 46,900.00 | 47,250.00 | 45,750.00 | 46,600.00 | 46,435.04 | 3,626 |
| 2025-08-08 | 46,900.00 | 47,100.00 | 46,000.00 | 46,700.00 | 46,534.69 | 5,883 |
| 2025-08-07 | 47,450.00 | 47,450.00 | 45,900.00 | 46,900.00 | 46,733.98 | 9,601 |
| 2025-08-06 | 47,000.00 | 47,200.00 | 46,250.00 | 46,750.00 | 46,584.51 | 4,150 |
| 2025-08-05 | 46,400.00 | 47,150.00 | 45,650.00 | 46,450.00 | 46,285.58 | 7,005 |
| 2025-08-04 | 45,700.00 | 47,000.00 | 45,350.00 | 46,400.00 | 46,235.75 | 7,556 |
| 2025-08-01 | 48,000.00 | 48,000.00 | 45,550.00 | 46,000.00 | 45,837.17 | 12,545 |
| 2025-07-31 | 47,900.00 | 48,350.00 | 46,800.00 | 47,500.00 | 47,331.86 | 5,870 |
| 2025-07-30 | 46,600.00 | 47,400.00 | 46,400.00 | 47,000.00 | 46,833.63 | 11,305 |
| 2025-07-29 | 47,250.00 | 47,250.00 | 46,050.00 | 46,800.00 | 46,634.34 | 16,070 |
| 2025-07-28 | 49,050.00 | 49,850.00 | 46,400.00 | 47,250.00 | 47,082.74 | 14,663 |
| 2025-07-25 | 49,050.00 | 49,400.00 | 48,700.00 | 49,050.00 | 48,876.37 | 7,604 |
| 2025-07-24 | 51,100.00 | 51,700.00 | 48,500.00 | 48,750.00 | 48,577.43 | 26,368 |
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.