Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 954.00 | 962.00 | 948.00 | 955.00 | 9,357.65 | 55,376 |
| 2024-04-03 | 950.00 | 966.00 | 948.00 | 958.00 | 9,387.05 | 59,381 |
| 2024-04-02 | 948.00 | 954.00 | 943.00 | 953.00 | 9,338.06 | 17,731 |
| 2024-04-01 | 952.00 | 952.00 | 946.00 | 948.00 | 9,289.06 | 17,754 |
| 2024-03-29 | 960.00 | 960.00 | 944.00 | 952.00 | 9,328.26 | 50,955 |
| 2024-03-28 | 958.00 | 969.00 | 957.00 | 962.00 | 9,426.24 | 34,050 |
| 2024-03-27 | 981.00 | 984.00 | 940.00 | 958.00 | 9,387.05 | 77,679 |
| 2024-03-26 | 987.00 | 995.00 | 977.00 | 981.00 | 9,612.42 | 30,766 |
| 2024-03-25 | 972.00 | 994.00 | 970.00 | 987.00 | 9,671.21 | 79,165 |
| 2024-03-22 | 969.00 | 973.00 | 964.00 | 970.00 | 9,504.63 | 36,805 |
| 2024-03-21 | 969.00 | 973.00 | 960.00 | 969.00 | 9,494.83 | 21,395 |
| 2024-03-20 | 960.00 | 966.00 | 954.00 | 964.00 | 9,445.84 | 18,495 |
| 2024-03-19 | 973.00 | 973.00 | 960.00 | 960.00 | 9,406.65 | 15,519 |
| 2024-03-18 | 965.00 | 973.00 | 964.00 | 969.00 | 9,494.83 | 21,584 |
| 2024-03-15 | 960.00 | 972.00 | 959.00 | 969.00 | 9,494.83 | 25,548 |
| 2024-03-14 | 959.00 | 971.00 | 959.00 | 968.00 | 9,485.04 | 17,917 |
| 2024-03-13 | 958.00 | 984.00 | 958.00 | 968.00 | 9,485.04 | 71,286 |
| 2024-03-12 | 947.00 | 965.00 | 947.00 | 962.00 | 9,426.24 | 57,124 |
| 2024-03-11 | 956.00 | 956.00 | 947.00 | 950.00 | 9,308.66 | 35,051 |
| 2024-03-08 | 954.00 | 959.00 | 949.00 | 956.00 | 9,367.45 | 25,163 |
| 2024-03-07 | 948.00 | 959.00 | 946.00 | 957.00 | 9,377.25 | 17,850 |
| 2024-03-06 | 965.00 | 965.00 | 949.00 | 951.00 | 9,318.46 | 41,240 |
| 2024-03-05 | 966.00 | 972.00 | 960.00 | 969.00 | 9,494.83 | 26,326 |
| 2024-03-04 | 949.00 | 980.00 | 949.00 | 968.00 | 9,485.04 | 62,321 |
| 2024-02-29 | 943.00 | 949.00 | 941.00 | 948.00 | 9,289.06 | 52,551 |
| 2024-02-28 | 937.00 | 942.00 | 935.00 | 942.00 | 9,230.27 | 35,635 |
| 2024-02-27 | 939.00 | 941.00 | 935.00 | 937.00 | 9,181.28 | 107,654 |
| 2024-02-26 | 942.00 | 949.00 | 935.00 | 941.00 | 9,220.47 | 27,719 |
| 2024-02-23 | 936.00 | 946.00 | 935.00 | 941.00 | 9,220.47 | 70,958 |
| 2024-02-22 | 937.00 | 938.00 | 929.00 | 936.00 | 9,171.48 | 81,865 |
| 2024-02-21 | 943.00 | 943.00 | 929.00 | 935.00 | 9,161.68 | 69,141 |
| 2024-02-20 | 935.00 | 943.00 | 933.00 | 943.00 | 9,240.07 | 39,445 |
| 2024-02-19 | 939.00 | 944.00 | 936.00 | 938.00 | 9,191.08 | 48,096 |
| 2024-02-16 | 941.00 | 941.00 | 935.00 | 939.00 | 9,200.88 | 17,935 |
| 2024-02-15 | 941.00 | 943.00 | 936.00 | 937.00 | 9,181.28 | 23,103 |
| 2024-02-14 | 928.00 | 945.00 | 928.00 | 940.00 | 9,210.67 | 17,269 |
| 2024-02-13 | 931.00 | 937.00 | 929.00 | 936.00 | 9,171.48 | 22,523 |
| 2024-02-08 | 934.00 | 939.00 | 921.00 | 933.00 | 9,142.08 | 41,064 |
| 2024-02-07 | 942.00 | 942.00 | 929.00 | 938.00 | 9,191.08 | 20,853 |
| 2024-02-06 | 954.00 | 960.00 | 920.00 | 934.00 | 9,151.88 | 42,752 |
| 2024-02-05 | 933.00 | 975.00 | 927.00 | 953.00 | 9,338.06 | 66,220 |
| 2024-02-02 | 922.00 | 933.00 | 918.00 | 932.00 | 9,132.29 | 19,805 |
| 2024-02-01 | 925.00 | 925.00 | 913.00 | 917.00 | 8,985.31 | 22,178 |
| 2024-01-31 | 920.00 | 925.00 | 914.00 | 914.00 | 8,955.91 | 21,454 |
| 2024-01-30 | 916.00 | 925.00 | 916.00 | 922.00 | 9,034.30 | 11,512 |
| 2024-01-29 | 928.00 | 930.00 | 919.00 | 922.00 | 9,034.30 | 17,280 |
| 2024-01-26 | 918.00 | 925.00 | 895.00 | 921.00 | 9,024.50 | 25,590 |
| 2024-01-25 | 926.00 | 926.00 | 915.00 | 918.00 | 8,995.11 | 28,238 |
| 2024-01-24 | 931.00 | 943.00 | 923.00 | 923.00 | 9,044.10 | 50,065 |
| 2024-01-23 | 944.00 | 947.00 | 940.00 | 942.00 | 9,230.27 | 30,187 |
| 2024-01-22 | 954.00 | 957.00 | 943.00 | 943.00 | 9,240.07 | 36,018 |
| 2024-01-19 | 949.00 | 963.00 | 946.00 | 954.00 | 9,347.86 | 27,985 |
| 2024-01-18 | 974.00 | 995.00 | 943.00 | 945.00 | 9,259.67 | 124,144 |
| 2024-01-17 | 953.00 | 979.00 | 942.00 | 948.00 | 9,289.06 | 97,298 |
| 2024-01-16 | 979.00 | 984.00 | 957.00 | 957.00 | 9,377.25 | 44,788 |
| 2024-01-15 | 970.00 | 986.00 | 968.00 | 979.00 | 9,592.82 | 56,608 |
| 2024-01-12 | 967.00 | 992.00 | 965.00 | 970.00 | 9,504.63 | 108,762 |
| 2024-01-11 | 955.00 | 973.00 | 955.00 | 971.00 | 9,514.43 | 63,565 |
| 2024-01-10 | 960.00 | 968.00 | 953.00 | 957.00 | 9,377.25 | 26,366 |
| 2024-01-09 | 949.00 | 970.00 | 947.00 | 963.00 | 9,436.04 | 42,735 |
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.