Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,028.00 | 1,049.00 | 1,028.00 | 1,040.00 | 10,029.63 | 30,939 |
| 2023-07-10 | 1,020.00 | 1,035.00 | 1,013.00 | 1,026.00 | 9,894.62 | 28,783 |
| 2023-07-07 | 1,036.00 | 1,039.00 | 1,019.00 | 1,022.00 | 9,856.04 | 46,284 |
| 2023-07-06 | 1,060.00 | 1,060.00 | 1,035.00 | 1,036.00 | 9,991.06 | 53,927 |
| 2023-07-05 | 1,064.00 | 1,064.00 | 1,045.00 | 1,060.00 | 10,222.51 | 64,535 |
| 2023-07-04 | 1,073.00 | 1,077.00 | 1,047.00 | 1,056.00 | 10,183.93 | 42,232 |
| 2023-07-03 | 1,065.00 | 1,083.00 | 1,064.00 | 1,073.00 | 10,347.88 | 40,130 |
| 2023-06-30 | 1,051.00 | 1,080.00 | 1,051.00 | 1,065.00 | 10,270.73 | 76,083 |
| 2023-06-29 | 1,100.00 | 1,100.00 | 1,050.00 | 1,053.00 | 10,155.00 | 136,864 |
| 2023-06-28 | 1,100.00 | 1,110.00 | 1,092.00 | 1,101.00 | 10,617.91 | 72,254 |
| 2023-06-27 | 1,130.00 | 1,133.00 | 1,097.00 | 1,106.00 | 10,666.13 | 151,832 |
| 2023-06-26 | 1,151.00 | 1,157.00 | 1,111.00 | 1,133.00 | 10,926.51 | 137,031 |
| 2023-06-23 | 1,172.00 | 1,174.00 | 1,148.00 | 1,151.00 | 11,100.10 | 167,821 |
| 2023-06-22 | 1,175.00 | 1,200.00 | 1,170.00 | 1,175.00 | 11,331.55 | 437,830 |
| 2023-06-21 | 1,169.00 | 1,172.00 | 1,156.00 | 1,170.00 | 11,283.33 | 183,720 |
| 2023-06-20 | 1,181.00 | 1,210.00 | 1,165.00 | 1,170.00 | 11,283.33 | 215,967 |
| 2023-06-19 | 1,213.00 | 1,222.00 | 1,183.00 | 1,189.00 | 11,466.57 | 484,452 |
| 2023-06-16 | 1,172.00 | 1,188.00 | 1,160.00 | 1,187.00 | 11,447.28 | 322,442 |
| 2023-06-15 | 1,160.00 | 1,232.00 | 1,143.00 | 1,176.00 | 11,341.20 | 1,214,602 |
| 2023-06-14 | 1,153.00 | 1,166.00 | 1,129.00 | 1,160.00 | 11,186.90 | 480,834 |
| 2023-06-13 | 1,134.00 | 1,164.00 | 1,118.00 | 1,130.00 | 10,897.58 | 244,703 |
| 2023-06-12 | 1,149.00 | 1,151.00 | 1,129.00 | 1,130.00 | 10,897.58 | 147,926 |
| 2023-06-09 | 1,136.00 | 1,165.00 | 1,127.00 | 1,134.00 | 10,936.15 | 273,225 |
| 2023-06-08 | 1,171.00 | 1,180.00 | 1,117.00 | 1,126.00 | 10,859.00 | 365,836 |
| 2023-06-07 | 1,157.00 | 1,160.00 | 1,132.00 | 1,140.00 | 10,994.02 | 232,601 |
| 2023-06-05 | 1,128.00 | 1,145.00 | 1,127.00 | 1,138.00 | 10,974.73 | 167,720 |
| 2023-06-02 | 1,126.00 | 1,140.00 | 1,119.00 | 1,126.00 | 10,859.00 | 113,319 |
| 2023-06-01 | 1,130.00 | 1,131.00 | 1,113.00 | 1,126.00 | 10,859.00 | 129,765 |
| 2023-05-31 | 1,131.00 | 1,167.00 | 1,119.00 | 1,129.00 | 10,887.94 | 348,456 |
| 2023-05-30 | 1,146.00 | 1,146.00 | 1,125.00 | 1,132.00 | 10,916.87 | 192,530 |
| 2023-05-26 | 1,169.00 | 1,171.00 | 1,136.00 | 1,144.00 | 11,032.59 | 476,402 |
| 2023-05-25 | 1,167.00 | 1,238.00 | 1,141.00 | 1,160.00 | 11,186.90 | 2,512,300 |
| 2023-05-24 | 1,038.00 | 1,249.00 | 1,026.00 | 1,181.00 | 11,389.42 | 5,334,489 |
| 2023-05-23 | 1,030.00 | 1,030.00 | 1,017.00 | 1,021.00 | 9,846.40 | 70,296 |
| 2023-05-22 | 1,007.00 | 1,035.00 | 1,004.00 | 1,029.00 | 9,923.55 | 195,022 |
| 2023-05-19 | 1,003.00 | 1,013.00 | 1,002.00 | 1,006.00 | 9,701.74 | 109,442 |
| 2023-05-18 | 1,021.00 | 1,022.00 | 998.00 | 1,003.00 | 9,672.81 | 287,335 |
| 2023-05-17 | 1,072.00 | 1,123.00 | 1,039.00 | 1,044.00 | 10,068.21 | 704,900 |
| 2023-05-16 | 1,026.00 | 1,057.00 | 1,015.00 | 1,040.00 | 10,029.63 | 195,227 |
| 2023-05-15 | 1,018.00 | 1,045.00 | 1,013.00 | 1,025.00 | 9,884.97 | 72,116 |
| 2023-05-12 | 1,052.00 | 1,054.00 | 1,015.00 | 1,022.00 | 9,856.04 | 169,906 |
| 2023-05-11 | 1,064.00 | 1,066.00 | 1,047.00 | 1,055.00 | 10,174.29 | 113,356 |
| 2023-05-10 | 1,090.00 | 1,101.00 | 1,058.00 | 1,064.00 | 10,261.08 | 363,469 |
| 2023-05-09 | 1,102.00 | 1,131.00 | 1,060.00 | 1,069.00 | 10,309.30 | 409,883 |
| 2023-05-08 | 1,050.00 | 1,133.00 | 1,043.00 | 1,085.00 | 10,463.61 | 1,066,900 |
| 2023-05-04 | 1,091.00 | 1,100.00 | 1,030.00 | 1,035.00 | 9,981.41 | 333,440 |
| 2023-05-03 | 1,045.00 | 1,068.00 | 1,045.00 | 1,052.00 | 10,145.36 | 202,805 |
| 2023-05-02 | 1,030.00 | 1,067.00 | 1,029.00 | 1,057.00 | 10,193.58 | 154,492 |
| 2023-04-28 | 1,049.00 | 1,059.00 | 1,031.00 | 1,035.00 | 9,981.41 | 145,106 |
| 2023-04-27 | 1,098.00 | 1,108.00 | 1,041.00 | 1,050.00 | 10,126.07 | 477,477 |
| 2023-04-26 | 1,037.00 | 1,120.00 | 1,032.00 | 1,073.00 | 10,347.88 | 725,092 |
| 2023-04-25 | 1,057.00 | 1,068.00 | 1,031.00 | 1,037.00 | 10,000.70 | 206,705 |
| 2023-04-24 | 1,073.00 | 1,080.00 | 1,051.00 | 1,067.00 | 10,290.02 | 295,723 |
| 2023-04-21 | 1,053.00 | 1,140.00 | 1,026.00 | 1,046.00 | 10,087.49 | 880,525 |
| 2023-04-20 | 1,036.00 | 1,060.00 | 1,020.00 | 1,049.00 | 10,116.43 | 372,764 |
| 2023-04-19 | 1,034.00 | 1,037.00 | 1,028.00 | 1,030.00 | 9,933.19 | 82,532 |
| 2023-04-18 | 1,034.00 | 1,036.00 | 1,024.00 | 1,034.00 | 9,971.77 | 51,416 |
| 2023-04-17 | 1,026.00 | 1,037.00 | 1,016.00 | 1,033.00 | 9,962.12 | 61,407 |
| 2023-04-14 | 1,015.00 | 1,022.00 | 1,005.00 | 1,021.00 | 9,846.40 | 86,562 |
| 2023-04-13 | 1,001.00 | 1,011.00 | 995.00 | 1,010.00 | 9,740.31 | 39,889 |
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.