Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 33,850.00 | 37,150.00 | 33,600.00 | 34,200.00 | 34,078.94 | 156,150 |
| 2025-01-22 | 33,900.00 | 34,250.00 | 33,700.00 | 33,950.00 | 33,829.82 | 4,573 |
| 2025-01-21 | 34,500.00 | 34,500.00 | 33,650.00 | 34,150.00 | 34,029.12 | 5,204 |
| 2025-01-20 | 34,750.00 | 34,750.00 | 34,050.00 | 34,300.00 | 34,178.58 | 7,237 |
| 2025-01-17 | 34,700.00 | 34,700.00 | 34,250.00 | 34,650.00 | 34,527.35 | 3,134 |
| 2025-01-16 | 34,200.00 | 34,600.00 | 33,800.00 | 34,500.00 | 34,377.88 | 6,668 |
| 2025-01-15 | 34,700.00 | 34,700.00 | 34,000.00 | 34,400.00 | 34,278.23 | 3,196 |
| 2025-01-14 | 34,700.00 | 34,700.00 | 33,950.00 | 34,550.00 | 34,427.70 | 8,225 |
| 2025-01-13 | 34,900.00 | 34,900.00 | 34,200.00 | 34,500.00 | 34,377.88 | 4,080 |
| 2025-01-10 | 35,250.00 | 35,250.00 | 34,600.00 | 34,900.00 | 34,776.46 | 3,315 |
| 2025-01-09 | 35,150.00 | 35,200.00 | 34,800.00 | 35,000.00 | 34,876.11 | 2,678 |
| 2025-01-08 | 34,800.00 | 35,350.00 | 34,500.00 | 35,050.00 | 34,925.93 | 2,915 |
| 2025-01-07 | 35,000.00 | 35,300.00 | 34,550.00 | 34,800.00 | 34,676.81 | 4,364 |
| 2025-01-06 | 34,500.00 | 35,150.00 | 34,300.00 | 35,000.00 | 34,876.11 | 5,045 |
| 2025-01-03 | 35,000.00 | 35,000.00 | 32,650.00 | 34,450.00 | 34,328.05 | 11,033 |
| 2025-01-02 | 34,500.00 | 34,950.00 | 34,400.00 | 34,550.00 | 34,427.70 | 4,551 |
| 2024-12-30 | 34,250.00 | 34,950.00 | 33,950.00 | 34,850.00 | 34,726.64 | 4,221 |
| 2024-12-27 | 34,650.00 | 35,050.00 | 34,250.00 | 34,650.00 | 34,527.35 | 5,528 |
| 2024-12-26 | 35,500.00 | 35,650.00 | 34,850.00 | 35,100.00 | 34,975.75 | 12,277 |
| 2024-12-24 | 35,800.00 | 36,050.00 | 35,250.00 | 35,400.00 | 35,274.69 | 22,286 |
| 2024-12-23 | 34,650.00 | 35,950.00 | 34,500.00 | 35,700.00 | 35,573.63 | 7,855 |
| 2024-12-20 | 35,200.00 | 35,450.00 | 34,600.00 | 34,650.00 | 34,527.35 | 14,678 |
| 2024-12-19 | 36,000.00 | 36,000.00 | 35,200.00 | 35,300.00 | 35,175.04 | 8,331 |
| 2024-12-18 | 36,150.00 | 36,500.00 | 35,750.00 | 36,350.00 | 36,221.33 | 7,510 |
| 2024-12-17 | 36,000.00 | 36,600.00 | 35,800.00 | 36,100.00 | 35,972.21 | 14,107 |
| 2024-12-16 | 36,550.00 | 36,900.00 | 35,900.00 | 36,250.00 | 36,121.68 | 8,992 |
| 2024-12-13 | 35,850.00 | 36,450.00 | 35,550.00 | 36,350.00 | 36,221.33 | 11,141 |
| 2024-12-12 | 35,350.00 | 35,850.00 | 34,950.00 | 35,800.00 | 35,673.27 | 26,628 |
| 2024-12-11 | 34,800.00 | 35,850.00 | 34,000.00 | 35,300.00 | 35,175.04 | 22,333 |
| 2024-12-10 | 32,900.00 | 34,800.00 | 32,900.00 | 34,800.00 | 34,676.81 | 23,672 |
| 2024-12-09 | 33,550.00 | 33,800.00 | 32,750.00 | 32,850.00 | 32,733.72 | 26,327 |
| 2024-12-06 | 35,050.00 | 35,050.00 | 33,750.00 | 34,600.00 | 34,477.52 | 27,235 |
| 2024-12-05 | 35,950.00 | 36,000.00 | 34,800.00 | 35,150.00 | 35,025.58 | 21,822 |
| 2024-12-04 | 36,100.00 | 37,000.00 | 35,650.00 | 35,950.00 | 35,822.74 | 22,160 |
| 2024-12-03 | 35,800.00 | 37,100.00 | 35,800.00 | 37,000.00 | 36,869.03 | 13,317 |
| 2024-12-02 | 36,000.00 | 36,100.00 | 35,500.00 | 35,800.00 | 35,673.27 | 18,500 |
| 2024-11-29 | 37,150.00 | 37,150.00 | 35,700.00 | 36,000.00 | 35,872.57 | 24,990 |
| 2024-11-28 | 36,850.00 | 37,550.00 | 36,850.00 | 37,200.00 | 37,068.32 | 15,297 |
| 2024-11-27 | 37,400.00 | 37,400.00 | 36,850.00 | 36,950.00 | 36,819.20 | 13,986 |
| 2024-11-26 | 37,100.00 | 37,400.00 | 36,750.00 | 37,400.00 | 37,267.61 | 18,384 |
| 2024-11-25 | 36,600.00 | 37,900.00 | 36,300.00 | 37,350.00 | 37,217.79 | 29,739 |
| 2024-11-22 | 36,850.00 | 37,000.00 | 36,300.00 | 36,400.00 | 36,271.15 | 25,427 |
| 2024-11-21 | 37,250.00 | 37,500.00 | 36,850.00 | 36,900.00 | 36,769.38 | 26,727 |
| 2024-11-20 | 37,400.00 | 37,700.00 | 37,200.00 | 37,400.00 | 37,267.61 | 17,648 |
| 2024-11-19 | 37,800.00 | 38,200.00 | 37,300.00 | 37,500.00 | 37,367.26 | 24,181 |
| 2024-11-18 | 37,250.00 | 38,500.00 | 37,250.00 | 37,650.00 | 37,516.73 | 40,015 |
| 2024-11-15 | 37,800.00 | 38,400.00 | 37,300.00 | 37,500.00 | 37,367.26 | 38,305 |
| 2024-11-14 | 38,200.00 | 38,650.00 | 37,500.00 | 38,050.00 | 37,915.31 | 54,458 |
| 2024-11-13 | 39,450.00 | 40,150.00 | 38,200.00 | 38,500.00 | 38,363.72 | 53,199 |
| 2024-11-12 | 40,000.00 | 40,500.00 | 39,550.00 | 39,800.00 | 39,659.12 | 44,290 |
| 2024-11-11 | 40,800.00 | 41,050.00 | 39,900.00 | 40,350.00 | 40,207.17 | 68,212 |
| 2024-11-08 | 42,500.00 | 42,700.00 | 41,000.00 | 41,050.00 | 40,904.69 | 85,313 |
| 2024-11-07 | 43,600.00 | 43,700.00 | 41,250.00 | 42,500.00 | 42,349.56 | 200,362 |
| 2024-11-06 | 50,500.00 | 50,600.00 | 43,500.00 | 44,000.00 | 43,844.25 | 655,415 |
| 2024-11-05 | 69,700.00 | 79,000.00 | 47,900.00 | 47,900.00 | 47,730.44 | 938,920 |
| 2024-11-04 | 68,500.00 | 68,600.00 | 66,400.00 | 66,800.00 | 66,563.54 | 29,258 |
| 2024-11-01 | 67,500.00 | 69,100.00 | 65,800.00 | 68,500.00 | 68,257.52 | 33,697 |
| 2024-10-31 | 71,400.00 | 73,700.00 | 67,400.00 | 67,400.00 | 67,161.42 | 57,108 |
| 2024-10-30 | 69,500.00 | 72,500.00 | 69,500.00 | 71,000.00 | 70,748.67 | 34,799 |
| 2024-10-29 | 72,900.00 | 74,100.00 | 69,500.00 | 69,700.00 | 69,453.27 | 68,133 |
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.