Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 53,300.00 | 53,300.00 | 50,600.00 | 51,100.00 | 50,919.12 | 12,152 |
| 2025-07-22 | 52,900.00 | 54,300.00 | 52,700.00 | 53,200.00 | 53,011.68 | 12,459 |
| 2025-07-21 | 53,000.00 | 53,000.00 | 51,600.00 | 52,300.00 | 52,114.87 | 8,537 |
| 2025-07-18 | 53,500.00 | 53,500.00 | 51,300.00 | 52,100.00 | 51,915.58 | 15,900 |
| 2025-07-17 | 54,100.00 | 54,100.00 | 52,600.00 | 53,500.00 | 53,310.62 | 6,190 |
| 2025-07-16 | 55,300.00 | 55,300.00 | 53,000.00 | 53,600.00 | 53,410.27 | 12,520 |
| 2025-07-15 | 55,900.00 | 56,000.00 | 54,000.00 | 55,300.00 | 55,104.25 | 10,436 |
| 2025-07-14 | 55,400.00 | 56,700.00 | 54,800.00 | 55,600.00 | 55,403.19 | 11,454 |
| 2025-07-11 | 56,800.00 | 57,100.00 | 55,100.00 | 55,900.00 | 55,702.12 | 12,163 |
| 2025-07-10 | 56,900.00 | 57,500.00 | 55,600.00 | 56,500.00 | 56,300.00 | 13,588 |
| 2025-07-09 | 54,700.00 | 56,500.00 | 54,000.00 | 56,500.00 | 56,300.00 | 18,163 |
| 2025-07-08 | 53,400.00 | 54,900.00 | 52,800.00 | 54,600.00 | 54,406.73 | 15,200 |
| 2025-07-07 | 55,200.00 | 55,800.00 | 52,800.00 | 53,500.00 | 53,310.62 | 29,949 |
| 2025-07-04 | 57,700.00 | 57,800.00 | 54,500.00 | 54,600.00 | 54,406.73 | 55,240 |
| 2025-07-03 | 65,100.00 | 65,800.00 | 58,600.00 | 58,600.00 | 58,392.57 | 61,154 |
| 2025-07-02 | 70,000.00 | 70,000.00 | 63,300.00 | 66,300.00 | 66,065.31 | 49,187 |
| 2025-07-01 | 64,800.00 | 71,400.00 | 64,400.00 | 68,900.00 | 68,656.11 | 84,033 |
| 2025-06-30 | 61,100.00 | 64,900.00 | 60,900.00 | 63,500.00 | 63,275.22 | 17,683 |
| 2025-06-27 | 61,400.00 | 63,900.00 | 60,800.00 | 61,300.00 | 61,083.01 | 22,230 |
| 2025-06-26 | 62,600.00 | 62,600.00 | 60,400.00 | 60,900.00 | 60,684.42 | 16,284 |
| 2025-06-25 | 63,900.00 | 63,900.00 | 61,600.00 | 62,800.00 | 62,577.70 | 26,197 |
| 2025-06-24 | 62,000.00 | 64,100.00 | 61,100.00 | 63,500.00 | 63,275.22 | 31,664 |
| 2025-06-23 | 58,700.00 | 61,000.00 | 58,000.00 | 60,200.00 | 59,986.90 | 19,423 |
| 2025-06-20 | 62,100.00 | 62,800.00 | 59,600.00 | 60,200.00 | 59,986.90 | 28,189 |
| 2025-06-19 | 62,500.00 | 64,100.00 | 60,400.00 | 61,800.00 | 61,581.24 | 27,688 |
| 2025-06-18 | 63,700.00 | 64,400.00 | 61,600.00 | 62,400.00 | 62,179.12 | 35,439 |
| 2025-06-17 | 67,500.00 | 67,900.00 | 63,700.00 | 64,900.00 | 64,670.27 | 38,468 |
| 2025-06-16 | 62,400.00 | 67,500.00 | 61,500.00 | 67,500.00 | 67,261.06 | 36,374 |
| 2025-06-13 | 64,800.00 | 64,800.00 | 60,500.00 | 63,000.00 | 62,776.99 | 55,633 |
| 2025-06-12 | 66,500.00 | 67,300.00 | 64,500.00 | 64,800.00 | 64,570.62 | 30,820 |
| 2025-06-11 | 63,300.00 | 67,500.00 | 60,400.00 | 67,000.00 | 66,762.83 | 65,583 |
| 2025-06-10 | 69,000.00 | 72,900.00 | 59,800.00 | 64,300.00 | 64,072.39 | 149,759 |
| 2025-06-09 | 60,000.00 | 64,700.00 | 59,500.00 | 64,200.00 | 63,972.74 | 77,955 |
| 2025-06-05 | 57,000.00 | 60,000.00 | 55,000.00 | 55,800.00 | 55,602.48 | 78,913 |
| 2025-06-04 | 50,700.00 | 56,500.00 | 50,300.00 | 54,600.00 | 54,406.73 | 87,811 |
| 2025-06-02 | 50,300.00 | 50,700.00 | 48,500.00 | 49,650.00 | 49,474.25 | 25,546 |
| 2025-05-30 | 50,000.00 | 51,100.00 | 48,500.00 | 50,300.00 | 50,121.95 | 40,899 |
| 2025-05-29 | 48,000.00 | 49,700.00 | 47,300.00 | 49,500.00 | 49,324.78 | 40,806 |
| 2025-05-28 | 48,650.00 | 48,650.00 | 46,700.00 | 47,100.00 | 46,933.27 | 27,645 |
| 2025-05-27 | 46,150.00 | 50,000.00 | 45,000.00 | 48,000.00 | 47,830.09 | 79,392 |
| 2025-05-26 | 45,750.00 | 46,150.00 | 44,850.00 | 45,500.00 | 45,338.94 | 14,206 |
| 2025-05-23 | 43,450.00 | 46,000.00 | 43,450.00 | 45,300.00 | 45,139.65 | 32,388 |
| 2025-05-22 | 43,600.00 | 44,000.00 | 42,000.00 | 42,800.00 | 42,648.50 | 19,758 |
| 2025-05-21 | 45,650.00 | 45,650.00 | 42,800.00 | 43,000.00 | 42,847.79 | 37,422 |
| 2025-05-20 | 41,600.00 | 46,200.00 | 40,850.00 | 46,200.00 | 46,036.46 | 80,555 |
| 2025-05-19 | 39,700.00 | 42,850.00 | 39,150.00 | 41,500.00 | 41,353.10 | 83,774 |
| 2025-05-16 | 38,100.00 | 39,600.00 | 37,650.00 | 38,700.00 | 38,563.01 | 24,324 |
| 2025-05-15 | 38,150.00 | 38,150.00 | 37,400.00 | 37,500.00 | 37,367.26 | 4,610 |
| 2025-05-14 | 38,050.00 | 38,250.00 | 37,600.00 | 38,150.00 | 38,014.96 | 5,578 |
| 2025-05-13 | 38,000.00 | 38,300.00 | 37,550.00 | 38,100.00 | 37,965.13 | 9,869 |
| 2025-05-12 | 36,900.00 | 38,600.00 | 36,850.00 | 37,950.00 | 37,815.66 | 25,015 |
| 2025-05-09 | 36,050.00 | 36,900.00 | 35,900.00 | 36,900.00 | 36,769.38 | 9,107 |
| 2025-05-08 | 35,400.00 | 36,350.00 | 35,400.00 | 36,250.00 | 36,121.68 | 4,775 |
| 2025-05-07 | 34,850.00 | 36,500.00 | 34,850.00 | 35,700.00 | 35,573.63 | 6,499 |
| 2025-05-02 | 36,300.00 | 36,650.00 | 34,000.00 | 35,750.00 | 35,623.45 | 7,251 |
| 2025-04-30 | 37,000.00 | 37,050.00 | 35,800.00 | 36,200.00 | 36,071.86 | 12,882 |
| 2025-04-29 | 37,200.00 | 37,700.00 | 36,600.00 | 37,350.00 | 37,217.79 | 11,079 |
| 2025-04-28 | 38,100.00 | 38,100.00 | 36,800.00 | 37,050.00 | 36,918.85 | 18,569 |
| 2025-04-25 | 37,900.00 | 38,600.00 | 37,500.00 | 38,000.00 | 37,865.49 | 14,689 |
| 2025-04-24 | 37,300.00 | 38,300.00 | 36,400.00 | 37,600.00 | 37,466.90 | 26,830 |
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.