Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 976.00 | 988.00 | 976.00 | 979.00 | 9,441.35 | 20,833 |
| 2023-10-10 | 975.00 | 999.00 | 970.00 | 979.00 | 9,441.35 | 91,113 |
| 2023-10-06 | 953.00 | 985.00 | 953.00 | 975.00 | 9,402.78 | 27,041 |
| 2023-10-05 | 957.00 | 980.00 | 953.00 | 957.00 | 9,229.19 | 41,141 |
| 2023-10-04 | 980.00 | 985.00 | 952.00 | 958.00 | 9,238.83 | 60,412 |
| 2023-09-27 | 963.00 | 990.00 | 959.00 | 988.00 | 9,528.15 | 47,822 |
| 2023-09-26 | 964.00 | 990.00 | 961.00 | 967.00 | 9,325.63 | 38,888 |
| 2023-09-25 | 986.00 | 987.00 | 961.00 | 969.00 | 9,344.92 | 43,833 |
| 2023-09-22 | 950.00 | 994.00 | 950.00 | 990.00 | 9,547.44 | 42,653 |
| 2023-09-21 | 976.00 | 977.00 | 960.00 | 962.00 | 9,277.41 | 73,087 |
| 2023-09-20 | 974.00 | 981.00 | 971.00 | 976.00 | 9,412.42 | 34,790 |
| 2023-09-19 | 992.00 | 994.00 | 976.00 | 980.00 | 9,451.00 | 62,601 |
| 2023-09-18 | 998.00 | 1,000.00 | 988.00 | 992.00 | 9,566.72 | 74,611 |
| 2023-09-15 | 1,015.00 | 1,016.00 | 988.00 | 998.00 | 9,624.59 | 222,346 |
| 2023-09-14 | 1,020.00 | 1,035.00 | 1,006.00 | 1,015.00 | 9,788.53 | 36,672 |
| 2023-09-13 | 1,012.00 | 1,052.00 | 1,004.00 | 1,021.00 | 9,846.40 | 94,247 |
| 2023-09-12 | 1,020.00 | 1,028.00 | 1,005.00 | 1,015.00 | 9,788.53 | 96,766 |
| 2023-09-11 | 1,028.00 | 1,030.00 | 1,011.00 | 1,027.00 | 9,904.26 | 59,790 |
| 2023-09-08 | 1,041.00 | 1,059.00 | 1,022.00 | 1,027.00 | 9,904.26 | 84,912 |
| 2023-09-07 | 1,027.00 | 1,039.00 | 1,019.00 | 1,025.00 | 9,884.97 | 81,796 |
| 2023-09-06 | 1,032.00 | 1,045.00 | 1,021.00 | 1,032.00 | 9,952.48 | 36,062 |
| 2023-09-05 | 1,032.00 | 1,038.00 | 1,026.00 | 1,032.00 | 9,952.48 | 46,145 |
| 2023-09-04 | 1,035.00 | 1,043.00 | 1,026.00 | 1,030.00 | 9,933.19 | 45,445 |
| 2023-09-01 | 1,041.00 | 1,054.00 | 1,039.00 | 1,046.00 | 10,087.49 | 56,441 |
| 2023-08-31 | 1,047.00 | 1,069.00 | 1,046.00 | 1,050.00 | 10,126.07 | 70,757 |
| 2023-08-30 | 1,051.00 | 1,060.00 | 1,040.00 | 1,047.00 | 10,097.14 | 42,460 |
| 2023-08-29 | 1,058.00 | 1,069.00 | 1,049.00 | 1,050.00 | 10,126.07 | 69,060 |
| 2023-08-28 | 1,066.00 | 1,067.00 | 1,043.00 | 1,064.00 | 10,261.08 | 86,693 |
| 2023-08-25 | 1,032.00 | 1,067.00 | 1,031.00 | 1,062.00 | 10,241.80 | 241,972 |
| 2023-08-24 | 1,030.00 | 1,039.00 | 1,015.00 | 1,033.00 | 9,962.12 | 110,128 |
| 2023-08-23 | 1,036.00 | 1,067.00 | 1,018.00 | 1,029.00 | 9,923.55 | 250,021 |
| 2023-08-22 | 1,001.00 | 1,101.00 | 988.00 | 1,035.00 | 9,981.41 | 894,687 |
| 2023-08-21 | 993.00 | 1,011.00 | 990.00 | 998.00 | 9,624.59 | 97,807 |
| 2023-08-18 | 994.00 | 999.00 | 984.00 | 993.00 | 9,576.37 | 55,645 |
| 2023-08-17 | 993.00 | 1,002.00 | 969.00 | 995.00 | 9,595.66 | 94,893 |
| 2023-08-16 | 1,022.00 | 1,022.00 | 998.00 | 1,002.00 | 9,663.16 | 74,783 |
| 2023-08-14 | 1,035.00 | 1,040.00 | 972.00 | 1,025.00 | 9,884.97 | 118,288 |
| 2023-08-11 | 1,025.00 | 1,055.00 | 1,025.00 | 1,040.00 | 10,029.63 | 143,486 |
| 2023-08-10 | 1,015.00 | 1,039.00 | 1,012.00 | 1,032.00 | 9,952.48 | 162,608 |
| 2023-08-09 | 1,012.00 | 1,023.00 | 1,010.00 | 1,015.00 | 9,788.53 | 36,959 |
| 2023-08-08 | 1,051.00 | 1,051.00 | 1,014.00 | 1,017.00 | 9,807.82 | 104,191 |
| 2023-08-07 | 1,027.00 | 1,047.00 | 1,010.00 | 1,047.00 | 10,097.14 | 157,041 |
| 2023-08-04 | 992.00 | 1,015.00 | 991.00 | 1,005.00 | 9,692.09 | 57,288 |
| 2023-08-03 | 1,012.00 | 1,012.00 | 989.00 | 993.00 | 9,576.37 | 126,960 |
| 2023-08-02 | 1,021.00 | 1,035.00 | 1,009.00 | 1,014.00 | 9,778.89 | 120,755 |
| 2023-08-01 | 1,022.00 | 1,030.00 | 1,011.00 | 1,023.00 | 9,865.68 | 77,600 |
| 2023-07-31 | 1,005.00 | 1,025.00 | 1,005.00 | 1,023.00 | 9,865.68 | 89,594 |
| 2023-07-28 | 997.00 | 1,018.00 | 991.00 | 1,005.00 | 9,692.09 | 184,562 |
| 2023-07-27 | 999.00 | 1,024.00 | 996.00 | 1,008.00 | 9,721.03 | 250,979 |
| 2023-07-26 | 1,081.00 | 1,116.00 | 997.00 | 1,007.00 | 9,711.38 | 447,663 |
| 2023-07-25 | 1,099.00 | 1,170.00 | 1,078.00 | 1,078.00 | 10,396.10 | 781,067 |
| 2023-07-24 | 1,130.00 | 1,134.00 | 1,072.00 | 1,078.00 | 10,396.10 | 269,942 |
| 2023-07-21 | 1,170.00 | 1,195.00 | 1,124.00 | 1,135.00 | 10,945.80 | 351,548 |
| 2023-07-20 | 1,199.00 | 1,278.00 | 1,142.00 | 1,152.00 | 11,109.74 | 1,423,768 |
| 2023-07-19 | 1,148.00 | 1,152.00 | 1,118.00 | 1,128.00 | 10,878.29 | 269,371 |
| 2023-07-18 | 1,125.00 | 1,303.00 | 1,121.00 | 1,142.00 | 11,013.31 | 3,044,590 |
| 2023-07-17 | 1,061.00 | 1,067.00 | 1,044.00 | 1,066.00 | 10,280.37 | 50,667 |
| 2023-07-14 | 1,039.00 | 1,064.00 | 1,038.00 | 1,059.00 | 10,212.86 | 77,158 |
| 2023-07-13 | 1,040.00 | 1,044.00 | 1,031.00 | 1,039.00 | 10,019.99 | 32,358 |
| 2023-07-12 | 1,040.00 | 1,042.00 | 1,031.00 | 1,034.00 | 9,971.77 | 26,483 |
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.