Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 993.00 | 1,013.00 | 990.00 | 1,010.00 | 9,740.31 | 68,041 |
| 2023-04-11 | 997.00 | 1,002.00 | 985.00 | 993.00 | 9,576.37 | 53,894 |
| 2023-04-10 | 1,005.00 | 1,005.00 | 991.00 | 993.00 | 9,576.37 | 77,825 |
| 2023-04-07 | 1,004.00 | 1,013.00 | 999.00 | 1,005.00 | 9,692.09 | 67,824 |
| 2023-04-06 | 1,010.00 | 1,018.00 | 999.00 | 1,006.00 | 9,701.74 | 61,455 |
| 2023-04-05 | 1,002.00 | 1,017.00 | 988.00 | 1,013.00 | 9,769.25 | 99,655 |
| 2023-04-04 | 994.00 | 1,005.00 | 986.00 | 1,000.00 | 9,643.88 | 101,851 |
| 2023-04-03 | 969.00 | 993.00 | 965.00 | 990.00 | 9,547.44 | 81,311 |
| 2023-03-31 | 973.00 | 977.00 | 960.00 | 967.00 | 9,325.63 | 36,616 |
| 2023-03-30 | 963.00 | 978.00 | 958.00 | 972.00 | 9,373.85 | 43,067 |
| 2023-03-29 | 955.00 | 967.00 | 949.00 | 962.00 | 9,277.41 | 58,078 |
| 2023-03-28 | 950.00 | 957.00 | 935.00 | 956.00 | 9,219.55 | 39,706 |
| 2023-03-27 | 940.00 | 951.00 | 930.00 | 950.00 | 9,161.68 | 83,259 |
| 2023-03-24 | 918.00 | 953.00 | 909.00 | 950.00 | 9,161.68 | 83,650 |
| 2023-03-23 | 923.00 | 938.00 | 910.00 | 918.00 | 8,853.08 | 76,465 |
| 2023-03-22 | 927.00 | 931.00 | 920.00 | 925.00 | 8,920.58 | 59,749 |
| 2023-03-21 | 936.00 | 942.00 | 924.00 | 925.00 | 8,920.58 | 54,213 |
| 2023-03-20 | 941.00 | 949.00 | 934.00 | 934.00 | 9,007.38 | 28,709 |
| 2023-03-17 | 935.00 | 947.00 | 932.00 | 944.00 | 9,103.82 | 35,583 |
| 2023-03-16 | 931.00 | 944.00 | 925.00 | 930.00 | 8,968.80 | 54,931 |
| 2023-03-15 | 937.00 | 952.00 | 937.00 | 944.00 | 9,103.82 | 42,834 |
| 2023-03-14 | 974.00 | 987.00 | 932.00 | 933.00 | 8,997.74 | 145,172 |
| 2023-03-13 | 973.00 | 999.00 | 965.00 | 987.00 | 9,518.51 | 107,167 |
| 2023-03-10 | 992.00 | 1,006.00 | 980.00 | 982.00 | 9,470.29 | 77,945 |
| 2023-03-09 | 1,005.00 | 1,010.00 | 981.00 | 1,010.00 | 9,740.31 | 112,854 |
| 2023-03-08 | 973.00 | 1,013.00 | 971.00 | 1,005.00 | 9,692.09 | 169,697 |
| 2023-03-07 | 979.00 | 993.00 | 971.00 | 983.00 | 9,479.93 | 83,456 |
| 2023-03-06 | 972.00 | 990.00 | 957.00 | 979.00 | 9,441.35 | 126,349 |
| 2023-03-03 | 930.00 | 976.00 | 927.00 | 971.00 | 9,364.20 | 185,401 |
| 2023-03-02 | 931.00 | 937.00 | 927.00 | 928.00 | 8,949.52 | 35,544 |
| 2023-02-28 | 930.00 | 945.00 | 929.00 | 929.00 | 8,959.16 | 58,844 |
| 2023-02-27 | 951.00 | 951.00 | 920.00 | 929.00 | 8,959.16 | 85,605 |
| 2023-02-24 | 967.00 | 967.00 | 948.00 | 951.00 | 9,171.33 | 83,502 |
| 2023-02-23 | 972.00 | 977.00 | 960.00 | 967.00 | 9,325.63 | 59,749 |
| 2023-02-22 | 955.00 | 984.00 | 950.00 | 971.00 | 9,364.20 | 228,740 |
| 2023-02-21 | 954.00 | 970.00 | 954.00 | 956.00 | 9,219.55 | 43,746 |
| 2023-02-20 | 951.00 | 961.00 | 943.00 | 957.00 | 9,229.19 | 42,500 |
| 2023-02-17 | 954.00 | 965.00 | 946.00 | 952.00 | 9,180.97 | 30,201 |
| 2023-02-16 | 936.00 | 965.00 | 933.00 | 955.00 | 9,209.90 | 53,227 |
| 2023-02-15 | 955.00 | 960.00 | 927.00 | 930.00 | 8,968.80 | 72,343 |
| 2023-02-14 | 953.00 | 960.00 | 951.00 | 953.00 | 9,190.61 | 30,147 |
| 2023-02-13 | 965.00 | 972.00 | 951.00 | 955.00 | 9,209.90 | 47,887 |
| 2023-02-10 | 973.00 | 973.00 | 949.00 | 954.00 | 9,200.26 | 80,049 |
| 2023-02-09 | 980.00 | 981.00 | 971.00 | 972.00 | 9,373.85 | 52,874 |
| 2023-02-08 | 996.00 | 996.00 | 971.00 | 981.00 | 9,460.64 | 42,641 |
| 2023-02-07 | 973.00 | 978.00 | 970.00 | 970.00 | 9,354.56 | 33,851 |
| 2023-02-06 | 968.00 | 971.00 | 962.00 | 970.00 | 9,354.56 | 33,512 |
| 2023-02-03 | 973.00 | 976.00 | 968.00 | 968.00 | 9,335.27 | 35,249 |
| 2023-02-02 | 976.00 | 977.00 | 968.00 | 973.00 | 9,383.49 | 44,684 |
| 2023-02-01 | 957.00 | 990.00 | 957.00 | 977.00 | 9,422.07 | 72,156 |
| 2023-01-31 | 960.00 | 969.00 | 954.00 | 955.00 | 9,209.90 | 43,149 |
| 2023-01-30 | 968.00 | 990.00 | 965.00 | 969.00 | 9,344.92 | 87,232 |
| 2023-01-27 | 981.00 | 989.00 | 963.00 | 967.00 | 9,325.63 | 45,385 |
| 2023-01-26 | 952.00 | 973.00 | 952.00 | 966.00 | 9,315.98 | 53,765 |
| 2023-01-25 | 940.00 | 956.00 | 939.00 | 951.00 | 9,171.33 | 39,546 |
| 2023-01-20 | 933.00 | 944.00 | 933.00 | 940.00 | 9,065.24 | 26,428 |
| 2023-01-19 | 932.00 | 943.00 | 931.00 | 938.00 | 9,045.96 | 32,137 |
| 2023-01-18 | 949.00 | 953.00 | 935.00 | 942.00 | 9,084.53 | 30,612 |
| 2023-01-17 | 966.00 | 969.00 | 949.00 | 949.00 | 9,152.04 | 51,080 |
| 2023-01-16 | 964.00 | 970.00 | 961.00 | 965.00 | 9,306.34 | 37,099 |
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.