Sajo Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	34,950.00	37,500.00	34,500.00	37,300.00	37,167.96	33,156
2025-04-22	34,250.00	35,050.00	33,900.00	34,850.00	34,726.64	9,014
2025-04-21	34,450.00	34,500.00	33,850.00	34,250.00	34,128.76	2,633
2025-04-18	34,050.00	34,300.00	33,700.00	34,250.00	34,128.76	2,456
2025-04-17	33,950.00	34,300.00	33,650.00	34,050.00	33,929.47	4,329
2025-04-16	33,900.00	34,150.00	33,450.00	33,900.00	33,780.00	2,909
2025-04-15	33,450.00	34,100.00	33,250.00	33,750.00	33,630.53	2,692
2025-04-14	33,300.00	33,800.00	33,000.00	33,650.00	33,530.89	2,484
2025-04-11	32,300.00	33,350.00	32,300.00	33,300.00	33,182.12	3,842
2025-04-10	32,700.00	33,100.00	32,450.00	33,000.00	32,883.19	4,933
2025-04-09	33,200.00	33,300.00	31,850.00	31,900.00	31,787.08	6,692
2025-04-08	32,650.00	34,750.00	32,350.00	33,300.00	33,182.12	20,049
2025-04-07	32,650.00	33,000.00	31,900.00	32,300.00	32,185.66	9,522
2025-04-04	32,650.00	33,700.00	32,650.00	33,650.00	33,530.89	6,191
2025-04-03	33,700.00	33,700.00	33,050.00	33,200.00	33,082.48	5,179
2025-04-02	34,050.00	34,400.00	33,800.00	33,900.00	33,780.00	5,103
2025-04-01	33,900.00	34,300.00	33,500.00	34,150.00	34,029.12	4,899
2025-03-31	34,300.00	34,300.00	32,900.00	34,300.00	34,178.58	8,626
2025-03-28	34,200.00	34,200.00	33,500.00	33,700.00	33,580.71	13,156
2025-03-27	33,650.00	34,900.00	33,650.00	34,300.00	34,178.58	10,882
2025-03-26	33,750.00	34,200.00	33,600.00	33,800.00	33,680.35	4,458
2025-03-25	33,850.00	34,600.00	33,700.00	33,700.00	33,580.71	5,838
2025-03-24	34,100.00	34,200.00	33,700.00	33,800.00	33,680.35	5,639
2025-03-21	34,250.00	34,250.00	33,750.00	33,950.00	33,829.82	6,334
2025-03-20	34,350.00	34,700.00	34,100.00	34,200.00	34,078.94	4,820
2025-03-19	33,850.00	34,450.00	33,800.00	34,350.00	34,228.41	7,763
2025-03-18	34,000.00	34,350.00	33,750.00	34,050.00	33,929.47	6,248
2025-03-17	34,050.00	34,050.00	33,600.00	33,700.00	33,580.71	6,716
2025-03-14	33,800.00	34,200.00	33,550.00	33,800.00	33,680.35	5,034
2025-03-13	34,450.00	34,450.00	33,600.00	33,800.00	33,680.35	10,655
2025-03-12	34,200.00	34,550.00	33,800.00	34,000.00	33,879.65	9,838
2025-03-11	34,400.00	34,400.00	33,800.00	34,400.00	34,278.23	6,329
2025-03-10	34,700.00	35,050.00	34,600.00	34,900.00	34,776.46	5,769
2025-03-07	35,600.00	35,650.00	35,000.00	35,100.00	34,975.75	6,452
2025-03-06	35,650.00	35,650.00	35,000.00	35,600.00	35,473.98	11,547
2025-03-05	35,000.00	35,500.00	34,900.00	35,350.00	35,224.87	6,404
2025-03-04	35,000.00	35,400.00	34,150.00	35,050.00	34,925.93	11,564
2025-02-28	35,650.00	36,050.00	34,600.00	35,000.00	34,876.11	17,098
2025-02-27	36,650.00	36,650.00	35,900.00	36,100.00	35,972.21	9,774
2025-02-26	37,750.00	37,750.00	36,200.00	36,350.00	36,221.33	32,888
2025-02-25	36,200.00	37,750.00	35,650.00	37,750.00	37,616.37	85,692
2025-02-24	34,700.00	35,200.00	34,600.00	35,100.00	34,975.75	4,827
2025-02-21	35,000.00	35,100.00	34,600.00	34,950.00	34,826.28	5,406
2025-02-20	34,700.00	35,150.00	34,500.00	35,000.00	34,876.11	8,655
2025-02-19	35,100.00	35,400.00	34,850.00	34,950.00	34,826.28	8,725
2025-02-18	34,700.00	35,200.00	34,700.00	34,950.00	34,826.28	3,236
2025-02-17	35,200.00	35,200.00	34,600.00	34,850.00	34,726.64	4,424
2025-02-14	34,100.00	35,000.00	34,100.00	34,650.00	34,527.35	9,260
2025-02-13	34,100.00	34,850.00	33,900.00	34,200.00	34,078.94	12,045
2025-02-12	33,800.00	34,400.00	33,800.00	33,900.00	33,780.00	5,655
2025-02-11	33,950.00	34,400.00	33,850.00	34,000.00	33,879.65	5,865
2025-02-10	33,900.00	34,200.00	33,600.00	34,150.00	34,029.12	4,536
2025-02-07	34,450.00	34,450.00	33,750.00	33,900.00	33,780.00	8,583
2025-02-06	33,500.00	34,650.00	33,500.00	34,550.00	34,427.70	12,956
2025-02-05	33,150.00	34,000.00	33,150.00	33,550.00	33,431.24	4,014
2025-02-04	32,750.00	33,700.00	32,750.00	33,550.00	33,431.24	6,955
2025-02-03	33,450.00	33,700.00	32,800.00	33,400.00	33,281.77	10,057
2025-01-31	33,800.00	34,300.00	33,500.00	33,750.00	33,630.53	6,694
2025-01-24	33,600.00	34,500.00	33,300.00	33,800.00	33,680.35	35,391
2025-01-23	33,850.00	37,150.00	33,600.00	34,200.00	34,078.94	156,150

← NewerPage 7 of 21 · 1,226 trading daysOlder →

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.