Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 948.00 | 954.00 | 943.00 | 948.00 | 9,289.06 | 16,173 |
| 2024-01-05 | 943.00 | 951.00 | 943.00 | 950.00 | 9,308.66 | 22,740 |
| 2024-01-04 | 950.00 | 965.00 | 941.00 | 942.00 | 9,230.27 | 61,257 |
| 2024-01-03 | 956.00 | 964.00 | 942.00 | 953.00 | 9,338.06 | 32,494 |
| 2024-01-02 | 953.00 | 968.00 | 951.00 | 965.00 | 9,455.64 | 16,663 |
| 2023-12-28 | 947.00 | 959.00 | 944.00 | 955.00 | 9,357.65 | 21,642 |
| 2023-12-27 | 950.00 | 956.00 | 945.00 | 952.00 | 9,328.26 | 17,207 |
| 2023-12-26 | 957.00 | 962.00 | 942.00 | 950.00 | 9,161.68 | 29,712 |
| 2023-12-22 | 958.00 | 968.00 | 950.00 | 957.00 | 9,229.19 | 27,202 |
| 2023-12-21 | 968.00 | 971.00 | 942.00 | 957.00 | 9,229.19 | 49,176 |
| 2023-12-20 | 971.00 | 975.00 | 966.00 | 973.00 | 9,383.49 | 19,753 |
| 2023-12-19 | 959.00 | 975.00 | 959.00 | 973.00 | 9,383.49 | 28,791 |
| 2023-12-18 | 970.00 | 979.00 | 965.00 | 965.00 | 9,306.34 | 20,354 |
| 2023-12-15 | 976.00 | 976.00 | 966.00 | 970.00 | 9,354.56 | 13,437 |
| 2023-12-14 | 970.00 | 977.00 | 965.00 | 967.00 | 9,325.63 | 25,390 |
| 2023-12-13 | 954.00 | 973.00 | 954.00 | 970.00 | 9,354.56 | 51,633 |
| 2023-12-12 | 962.00 | 974.00 | 955.00 | 957.00 | 9,229.19 | 20,310 |
| 2023-12-11 | 965.00 | 971.00 | 961.00 | 961.00 | 9,267.76 | 31,147 |
| 2023-12-08 | 945.00 | 965.00 | 943.00 | 963.00 | 9,287.05 | 46,654 |
| 2023-12-07 | 940.00 | 948.00 | 935.00 | 946.00 | 9,123.11 | 21,618 |
| 2023-12-06 | 933.00 | 951.00 | 933.00 | 943.00 | 9,094.17 | 26,649 |
| 2023-12-05 | 927.00 | 940.00 | 927.00 | 938.00 | 9,045.96 | 18,790 |
| 2023-12-04 | 935.00 | 941.00 | 928.00 | 937.00 | 9,036.31 | 19,750 |
| 2023-12-01 | 934.00 | 949.00 | 925.00 | 936.00 | 9,026.67 | 25,073 |
| 2023-11-30 | 926.00 | 935.00 | 923.00 | 933.00 | 8,997.74 | 15,194 |
| 2023-11-29 | 936.00 | 937.00 | 925.00 | 926.00 | 8,930.23 | 23,507 |
| 2023-11-28 | 932.00 | 938.00 | 930.00 | 935.00 | 9,017.02 | 17,114 |
| 2023-11-27 | 939.00 | 940.00 | 929.00 | 935.00 | 9,017.02 | 19,674 |
| 2023-11-24 | 938.00 | 942.00 | 935.00 | 939.00 | 9,055.60 | 16,378 |
| 2023-11-23 | 932.00 | 941.00 | 932.00 | 938.00 | 9,045.96 | 27,617 |
| 2023-11-22 | 934.00 | 939.00 | 930.00 | 934.00 | 9,007.38 | 14,481 |
| 2023-11-21 | 928.00 | 943.00 | 924.00 | 933.00 | 8,997.74 | 30,859 |
| 2023-11-20 | 924.00 | 936.00 | 924.00 | 928.00 | 8,949.52 | 12,751 |
| 2023-11-17 | 935.00 | 936.00 | 926.00 | 932.00 | 8,988.09 | 11,828 |
| 2023-11-16 | 940.00 | 940.00 | 931.00 | 936.00 | 9,026.67 | 18,262 |
| 2023-11-15 | 930.00 | 936.00 | 928.00 | 935.00 | 9,017.02 | 25,030 |
| 2023-11-14 | 908.00 | 932.00 | 908.00 | 923.00 | 8,901.30 | 28,743 |
| 2023-11-13 | 913.00 | 921.00 | 908.00 | 912.00 | 8,795.21 | 22,835 |
| 2023-11-10 | 926.00 | 926.00 | 909.00 | 912.00 | 8,795.21 | 17,028 |
| 2023-11-09 | 918.00 | 925.00 | 916.00 | 920.00 | 8,872.37 | 18,160 |
| 2023-11-08 | 923.00 | 927.00 | 916.00 | 917.00 | 8,843.43 | 27,997 |
| 2023-11-07 | 934.00 | 935.00 | 911.00 | 921.00 | 8,882.01 | 37,536 |
| 2023-11-06 | 964.00 | 966.00 | 928.00 | 932.00 | 8,988.09 | 142,899 |
| 2023-11-03 | 942.00 | 965.00 | 934.00 | 960.00 | 9,258.12 | 60,744 |
| 2023-11-02 | 914.00 | 949.00 | 914.00 | 942.00 | 9,084.53 | 48,371 |
| 2023-11-01 | 894.00 | 929.00 | 894.00 | 916.00 | 8,833.79 | 36,454 |
| 2023-10-31 | 915.00 | 919.00 | 891.00 | 893.00 | 8,611.98 | 24,001 |
| 2023-10-30 | 890.00 | 949.00 | 888.00 | 912.00 | 8,795.21 | 58,731 |
| 2023-10-27 | 888.00 | 899.00 | 886.00 | 893.00 | 8,611.98 | 26,219 |
| 2023-10-26 | 902.00 | 912.00 | 884.00 | 890.00 | 8,583.05 | 62,259 |
| 2023-10-25 | 902.00 | 926.00 | 901.00 | 915.00 | 8,824.15 | 62,661 |
| 2023-10-24 | 893.00 | 910.00 | 877.00 | 905.00 | 8,727.71 | 50,258 |
| 2023-10-23 | 891.00 | 905.00 | 890.00 | 894.00 | 8,621.62 | 32,372 |
| 2023-10-20 | 915.00 | 920.00 | 892.00 | 895.00 | 8,631.27 | 84,152 |
| 2023-10-19 | 960.00 | 966.00 | 916.00 | 917.00 | 8,843.43 | 135,213 |
| 2023-10-18 | 964.00 | 973.00 | 960.00 | 966.00 | 9,315.98 | 49,295 |
| 2023-10-17 | 978.00 | 984.00 | 959.00 | 966.00 | 9,315.98 | 137,079 |
| 2023-10-16 | 978.00 | 990.00 | 970.00 | 978.00 | 9,431.71 | 86,713 |
| 2023-10-13 | 978.00 | 1,020.00 | 960.00 | 979.00 | 9,441.35 | 294,455 |
| 2023-10-12 | 984.00 | 984.00 | 974.00 | 978.00 | 9,431.71 | 27,855 |
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.