Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,039.00 | 1,053.00 | 1,016.00 | 1,019.00 | 9,984.76 | 68,809 |
| 2024-07-03 | 1,068.00 | 1,074.00 | 1,033.00 | 1,039.00 | 10,180.74 | 100,233 |
| 2024-07-02 | 1,082.00 | 1,102.00 | 1,053.00 | 1,068.00 | 10,464.89 | 121,735 |
| 2024-07-01 | 1,155.00 | 1,157.00 | 1,106.00 | 1,108.00 | 10,856.84 | 155,048 |
| 2024-06-28 | 1,121.00 | 1,163.00 | 1,114.00 | 1,148.00 | 11,248.78 | 251,015 |
| 2024-06-27 | 1,114.00 | 1,128.00 | 1,107.00 | 1,112.00 | 10,896.03 | 58,616 |
| 2024-06-26 | 1,140.00 | 1,142.00 | 1,111.00 | 1,114.00 | 10,915.63 | 89,104 |
| 2024-06-25 | 1,124.00 | 1,139.00 | 1,107.00 | 1,120.00 | 10,974.42 | 71,926 |
| 2024-06-24 | 1,143.00 | 1,176.00 | 1,108.00 | 1,120.00 | 10,974.42 | 174,822 |
| 2024-06-21 | 1,166.00 | 1,185.00 | 1,137.00 | 1,144.00 | 11,209.59 | 176,399 |
| 2024-06-20 | 1,137.00 | 1,194.00 | 1,129.00 | 1,166.00 | 11,425.16 | 372,389 |
| 2024-06-19 | 1,196.00 | 1,203.00 | 1,120.00 | 1,137.00 | 11,141.00 | 306,047 |
| 2024-06-18 | 1,185.00 | 1,204.00 | 1,150.00 | 1,173.00 | 11,493.75 | 448,543 |
| 2024-06-17 | 1,205.00 | 1,297.00 | 1,150.00 | 1,172.00 | 11,483.95 | 2,000,990 |
| 2024-06-14 | 1,043.00 | 1,287.00 | 1,039.00 | 1,211.00 | 11,866.09 | 4,988,151 |
| 2024-06-13 | 1,065.00 | 1,065.00 | 1,045.00 | 1,046.00 | 10,249.33 | 40,242 |
| 2024-06-12 | 1,044.00 | 1,082.00 | 1,040.00 | 1,061.00 | 10,396.30 | 131,385 |
| 2024-06-11 | 1,068.00 | 1,072.00 | 1,039.00 | 1,042.00 | 10,210.13 | 52,449 |
| 2024-06-10 | 1,039.00 | 1,076.00 | 1,031.00 | 1,067.00 | 10,455.10 | 69,025 |
| 2024-06-07 | 1,035.00 | 1,046.00 | 1,032.00 | 1,040.00 | 10,190.53 | 46,718 |
| 2024-06-05 | 1,049.00 | 1,050.00 | 1,025.00 | 1,031.00 | 10,102.35 | 50,999 |
| 2024-06-04 | 1,064.00 | 1,065.00 | 1,046.00 | 1,049.00 | 10,278.72 | 40,528 |
| 2024-06-03 | 1,059.00 | 1,067.00 | 1,035.00 | 1,064.00 | 10,425.70 | 71,381 |
| 2024-05-31 | 1,056.00 | 1,070.00 | 1,047.00 | 1,056.00 | 10,347.31 | 46,307 |
| 2024-05-30 | 1,059.00 | 1,070.00 | 1,049.00 | 1,056.00 | 10,347.31 | 51,574 |
| 2024-05-29 | 1,065.00 | 1,150.00 | 1,050.00 | 1,054.00 | 10,327.71 | 194,897 |
| 2024-05-28 | 1,057.00 | 1,068.00 | 1,050.00 | 1,065.00 | 10,435.50 | 29,484 |
| 2024-05-27 | 1,082.00 | 1,086.00 | 1,054.00 | 1,058.00 | 10,366.91 | 103,063 |
| 2024-05-24 | 1,044.00 | 1,091.00 | 1,037.00 | 1,076.00 | 10,543.28 | 166,375 |
| 2024-05-23 | 1,043.00 | 1,045.00 | 1,016.00 | 1,041.00 | 10,200.33 | 44,057 |
| 2024-05-22 | 1,063.00 | 1,065.00 | 1,044.00 | 1,048.00 | 10,268.92 | 48,146 |
| 2024-05-21 | 1,039.00 | 1,064.00 | 1,039.00 | 1,057.00 | 10,357.11 | 33,791 |
| 2024-05-20 | 1,055.00 | 1,065.00 | 1,039.00 | 1,047.00 | 10,259.12 | 47,292 |
| 2024-05-17 | 1,058.00 | 1,086.00 | 1,046.00 | 1,058.00 | 10,366.91 | 131,912 |
| 2024-05-16 | 1,061.00 | 1,076.00 | 1,058.00 | 1,058.00 | 10,366.91 | 97,221 |
| 2024-05-14 | 1,040.00 | 1,063.00 | 1,038.00 | 1,058.00 | 10,366.91 | 105,818 |
| 2024-05-13 | 1,040.00 | 1,045.00 | 1,028.00 | 1,032.00 | 10,112.15 | 68,380 |
| 2024-05-10 | 1,040.00 | 1,045.00 | 1,029.00 | 1,039.00 | 10,180.74 | 70,494 |
| 2024-05-09 | 1,034.00 | 1,038.00 | 1,020.00 | 1,025.00 | 10,043.55 | 41,683 |
| 2024-05-08 | 1,014.00 | 1,042.00 | 1,010.00 | 1,034.00 | 10,131.74 | 140,128 |
| 2024-05-07 | 1,007.00 | 1,010.00 | 1,001.00 | 1,007.00 | 9,867.18 | 59,693 |
| 2024-05-03 | 1,004.00 | 1,007.00 | 998.00 | 1,002.00 | 9,818.19 | 39,814 |
| 2024-05-02 | 998.00 | 1,005.00 | 986.00 | 1,002.00 | 9,818.19 | 112,382 |
| 2024-04-30 | 998.00 | 1,008.00 | 998.00 | 1,001.00 | 9,808.39 | 52,655 |
| 2024-04-29 | 1,000.00 | 1,012.00 | 995.00 | 1,000.00 | 9,798.59 | 100,195 |
| 2024-04-26 | 1,007.00 | 1,016.00 | 994.00 | 1,000.00 | 9,798.59 | 51,551 |
| 2024-04-25 | 984.00 | 1,012.00 | 979.00 | 1,005.00 | 9,847.58 | 129,620 |
| 2024-04-24 | 980.00 | 986.00 | 974.00 | 983.00 | 9,632.01 | 37,510 |
| 2024-04-23 | 966.00 | 988.00 | 964.00 | 980.00 | 9,602.62 | 67,436 |
| 2024-04-22 | 968.00 | 978.00 | 963.00 | 967.00 | 9,475.24 | 139,577 |
| 2024-04-19 | 959.00 | 976.00 | 957.00 | 972.00 | 9,524.23 | 64,748 |
| 2024-04-18 | 959.00 | 967.00 | 958.00 | 965.00 | 9,455.64 | 12,152 |
| 2024-04-17 | 969.00 | 969.00 | 958.00 | 965.00 | 9,455.64 | 17,162 |
| 2024-04-16 | 970.00 | 973.00 | 963.00 | 968.00 | 9,485.04 | 26,720 |
| 2024-04-15 | 941.00 | 972.00 | 938.00 | 969.00 | 9,494.83 | 65,181 |
| 2024-04-12 | 945.00 | 947.00 | 937.00 | 942.00 | 9,230.27 | 39,300 |
| 2024-04-11 | 949.00 | 949.00 | 941.00 | 948.00 | 9,289.06 | 17,467 |
| 2024-04-09 | 950.00 | 954.00 | 944.00 | 950.00 | 9,308.66 | 18,260 |
| 2024-04-08 | 950.00 | 958.00 | 946.00 | 951.00 | 9,318.46 | 26,765 |
| 2024-04-05 | 950.00 | 957.00 | 949.00 | 952.00 | 9,328.26 | 19,124 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.