Sajo Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 60,700.00 | 74,200.00 | 60,600.00 | 72,800.00 | 72,542.30 | 280,127 |
| 2024-10-25 | 60,400.00 | 61,500.00 | 60,400.00 | 60,700.00 | 60,485.13 | 3,761 |
| 2024-10-24 | 59,900.00 | 61,300.00 | 59,100.00 | 60,900.00 | 60,684.42 | 8,488 |
| 2024-10-23 | 61,000.00 | 61,100.00 | 60,100.00 | 60,100.00 | 59,887.26 | 6,338 |
| 2024-10-22 | 62,200.00 | 62,800.00 | 60,700.00 | 61,000.00 | 60,784.07 | 6,437 |
| 2024-10-21 | 61,200.00 | 63,500.00 | 60,600.00 | 62,200.00 | 61,979.82 | 9,328 |
| 2024-10-18 | 61,500.00 | 61,700.00 | 60,200.00 | 61,200.00 | 60,983.36 | 10,807 |
| 2024-10-17 | 62,400.00 | 63,100.00 | 61,300.00 | 61,500.00 | 61,282.30 | 6,835 |
| 2024-10-16 | 62,300.00 | 63,700.00 | 61,400.00 | 62,400.00 | 62,179.12 | 10,331 |
| 2024-10-15 | 62,000.00 | 62,600.00 | 61,000.00 | 62,100.00 | 61,880.18 | 15,799 |
| 2024-10-14 | 61,500.00 | 62,400.00 | 60,800.00 | 62,100.00 | 61,880.18 | 13,216 |
| 2024-10-11 | 64,700.00 | 65,600.00 | 61,200.00 | 61,500.00 | 61,282.30 | 33,463 |
| 2024-10-10 | 61,300.00 | 66,000.00 | 61,300.00 | 65,000.00 | 64,769.91 | 34,062 |
| 2024-10-08 | 60,500.00 | 62,300.00 | 60,200.00 | 62,000.00 | 61,780.53 | 22,748 |
| 2024-10-07 | 63,700.00 | 64,200.00 | 59,200.00 | 61,200.00 | 60,983.36 | 40,527 |
| 2024-10-04 | 62,500.00 | 65,000.00 | 62,000.00 | 64,400.00 | 64,172.04 | 20,290 |
| 2024-10-02 | 63,800.00 | 64,400.00 | 62,100.00 | 62,700.00 | 62,478.05 | 22,410 |
| 2024-09-30 | 64,100.00 | 65,900.00 | 63,700.00 | 64,500.00 | 64,271.68 | 11,086 |
| 2024-09-27 | 63,600.00 | 67,400.00 | 63,600.00 | 64,800.00 | 64,570.62 | 26,227 |
| 2024-09-26 | 62,200.00 | 64,500.00 | 62,000.00 | 64,400.00 | 64,172.04 | 17,064 |
| 2024-09-25 | 62,900.00 | 63,800.00 | 61,300.00 | 62,200.00 | 61,979.82 | 14,380 |
| 2024-09-24 | 64,900.00 | 65,700.00 | 62,400.00 | 62,700.00 | 62,478.05 | 31,106 |
| 2024-09-23 | 65,600.00 | 67,000.00 | 64,300.00 | 65,600.00 | 65,367.79 | 22,143 |
| 2024-09-20 | 61,300.00 | 67,000.00 | 61,300.00 | 65,600.00 | 65,367.79 | 55,661 |
| 2024-09-19 | 60,500.00 | 61,700.00 | 59,700.00 | 61,600.00 | 61,381.95 | 23,680 |
| 2024-09-13 | 59,500.00 | 61,500.00 | 59,200.00 | 60,500.00 | 60,285.84 | 6,602 |
| 2024-09-12 | 59,200.00 | 60,400.00 | 59,100.00 | 59,800.00 | 59,588.32 | 12,321 |
| 2024-09-11 | 58,600.00 | 59,300.00 | 57,400.00 | 59,100.00 | 58,890.80 | 19,072 |
| 2024-09-10 | 62,900.00 | 63,300.00 | 58,800.00 | 58,800.00 | 58,591.86 | 60,863 |
| 2024-09-09 | 62,300.00 | 63,900.00 | 61,400.00 | 63,000.00 | 62,776.99 | 15,452 |
| 2024-09-06 | 62,400.00 | 62,800.00 | 60,100.00 | 62,800.00 | 62,577.70 | 16,777 |
| 2024-09-05 | 62,900.00 | 64,200.00 | 60,900.00 | 62,400.00 | 62,179.12 | 20,541 |
| 2024-09-04 | 60,600.00 | 62,800.00 | 60,000.00 | 62,500.00 | 62,278.76 | 21,907 |
| 2024-09-03 | 60,900.00 | 64,000.00 | 59,600.00 | 62,100.00 | 61,880.18 | 31,081 |
| 2024-09-02 | 60,500.00 | 61,800.00 | 58,700.00 | 61,100.00 | 60,883.72 | 43,527 |
| 2024-08-30 | 61,300.00 | 62,000.00 | 60,000.00 | 60,200.00 | 59,986.90 | 45,550 |
| 2024-08-29 | 61,000.00 | 62,200.00 | 60,500.00 | 61,500.00 | 61,282.30 | 31,459 |
| 2024-08-28 | 62,900.00 | 63,900.00 | 60,700.00 | 61,400.00 | 61,182.65 | 44,739 |
| 2024-08-27 | 65,400.00 | 66,500.00 | 62,700.00 | 62,900.00 | 62,677.35 | 65,846 |
| 2024-08-26 | 70,900.00 | 71,500.00 | 63,900.00 | 66,700.00 | 66,463.89 | 62,567 |
| 2024-08-23 | 70,100.00 | 72,500.00 | 68,900.00 | 71,100.00 | 70,848.32 | 41,637 |
| 2024-08-22 | 71,000.00 | 72,700.00 | 69,700.00 | 70,800.00 | 70,549.38 | 48,016 |
| 2024-08-21 | 72,300.00 | 72,400.00 | 69,100.00 | 71,000.00 | 70,748.67 | 48,571 |
| 2024-08-20 | 70,900.00 | 73,000.00 | 70,200.00 | 72,300.00 | 72,044.07 | 71,591 |
| 2024-08-19 | 67,900.00 | 72,500.00 | 67,500.00 | 70,100.00 | 69,851.86 | 94,579 |
| 2024-08-16 | 69,100.00 | 69,500.00 | 66,000.00 | 68,600.00 | 68,357.17 | 89,999 |
| 2024-08-14 | 70,300.00 | 74,700.00 | 68,300.00 | 69,200.00 | 68,955.04 | 215,390 |
| 2024-08-13 | 65,500.00 | 75,600.00 | 65,500.00 | 69,200.00 | 68,955.04 | 403,093 |
| 2024-08-12 | 60,500.00 | 69,000.00 | 59,100.00 | 65,500.00 | 65,268.14 | 676,888 |
| 2024-08-09 | 50,900.00 | 62,900.00 | 50,700.00 | 59,200.00 | 58,990.44 | 1,280,412 |
| 2024-08-08 | 49,250.00 | 49,350.00 | 46,700.00 | 48,450.00 | 48,278.50 | 53,642 |
| 2024-08-07 | 46,200.00 | 50,000.00 | 46,200.00 | 49,350.00 | 49,175.31 | 65,260 |
| 2024-08-06 | 44,150.00 | 47,200.00 | 44,150.00 | 46,250.00 | 46,086.28 | 32,975 |
| 2024-08-05 | 45,000.00 | 45,300.00 | 42,600.00 | 44,750.00 | 44,591.59 | 36,510 |
| 2024-08-02 | 46,200.00 | 46,700.00 | 45,250.00 | 45,900.00 | 45,737.52 | 24,572 |
| 2024-08-01 | 46,650.00 | 47,450.00 | 46,100.00 | 46,750.00 | 46,584.51 | 13,566 |
| 2024-07-31 | 46,000.00 | 47,200.00 | 45,600.00 | 46,600.00 | 46,435.04 | 18,970 |
| 2024-07-30 | 45,700.00 | 46,200.00 | 45,300.00 | 45,550.00 | 45,388.76 | 12,668 |
| 2024-07-29 | 45,100.00 | 46,050.00 | 44,500.00 | 45,650.00 | 45,488.41 | 26,068 |
| 2024-07-26 | 44,300.00 | 45,200.00 | 43,950.00 | 44,850.00 | 44,691.24 | 20,540 |
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.