Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 970.00 | 980.00 | 958.00 | 964.00 | 9,296.70 | 59,498 |
| 2023-01-12 | 956.00 | 971.00 | 947.00 | 960.00 | 9,258.12 | 83,132 |
| 2023-01-11 | 948.00 | 957.00 | 948.00 | 954.00 | 9,200.26 | 36,813 |
| 2023-01-10 | 940.00 | 955.00 | 937.00 | 946.00 | 9,123.11 | 55,899 |
| 2023-01-09 | 919.00 | 947.00 | 919.00 | 947.00 | 9,132.75 | 57,618 |
| 2023-01-06 | 905.00 | 925.00 | 904.00 | 919.00 | 8,862.72 | 39,805 |
| 2023-01-05 | 919.00 | 923.00 | 907.00 | 918.00 | 8,853.08 | 37,049 |
| 2023-01-04 | 858.00 | 930.00 | 858.00 | 920.00 | 8,872.37 | 193,152 |
| 2023-01-03 | 865.00 | 889.00 | 828.00 | 869.00 | 8,380.53 | 214,626 |
| 2023-01-02 | 902.00 | 912.00 | 872.00 | 875.00 | 8,438.39 | 101,141 |
| 2022-12-29 | 935.00 | 936.00 | 896.00 | 902.00 | 8,698.78 | 124,850 |
| 2022-12-28 | 927.00 | 948.00 | 923.00 | 935.00 | 9,017.02 | 67,077 |
| 2022-12-27 | 921.00 | 943.00 | 921.00 | 927.00 | 8,939.87 | 73,794 |
| 2022-12-26 | 971.00 | 975.00 | 931.00 | 932.00 | 8,988.09 | 171,851 |
| 2022-12-23 | 1,010.00 | 1,015.00 | 970.00 | 971.00 | 9,364.20 | 249,276 |
| 2022-12-22 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 9,836.75 | 56,261 |
| 2022-12-21 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 9,692.09 | 47,829 |
| 2022-12-20 | 1,010.00 | 1,030.00 | 1,000.00 | 1,005.00 | 9,692.09 | 119,849 |
| 2022-12-19 | 1,020.00 | 1,020.00 | 1,010.00 | 1,015.00 | 9,788.53 | 35,193 |
| 2022-12-16 | 1,015.00 | 1,025.00 | 1,010.00 | 1,020.00 | 9,836.75 | 39,375 |
| 2022-12-15 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 9,933.19 | 72,907 |
| 2022-12-14 | 1,020.00 | 1,030.00 | 1,015.00 | 1,030.00 | 9,933.19 | 54,825 |
| 2022-12-13 | 1,030.00 | 1,030.00 | 1,005.00 | 1,015.00 | 9,788.53 | 103,642 |
| 2022-12-12 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 9,884.97 | 25,791 |
| 2022-12-09 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 9,884.97 | 64,562 |
| 2022-12-08 | 1,025.00 | 1,035.00 | 1,005.00 | 1,010.00 | 9,740.31 | 84,143 |
| 2022-12-07 | 1,010.00 | 1,050.00 | 1,005.00 | 1,020.00 | 9,836.75 | 99,122 |
| 2022-12-06 | 1,040.00 | 1,045.00 | 1,015.00 | 1,020.00 | 9,836.75 | 65,330 |
| 2022-12-05 | 1,040.00 | 1,050.00 | 1,030.00 | 1,045.00 | 10,077.85 | 57,523 |
| 2022-12-02 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 9,933.19 | 56,081 |
| 2022-12-01 | 1,035.00 | 1,045.00 | 1,030.00 | 1,035.00 | 9,981.41 | 92,911 |
| 2022-11-30 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 9,884.97 | 71,950 |
| 2022-11-29 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 9,740.31 | 68,900 |
| 2022-11-28 | 1,030.00 | 1,030.00 | 1,005.00 | 1,005.00 | 9,692.09 | 123,283 |
| 2022-11-25 | 1,035.00 | 1,040.00 | 1,020.00 | 1,030.00 | 9,933.19 | 72,607 |
| 2022-11-24 | 1,030.00 | 1,045.00 | 1,030.00 | 1,035.00 | 9,981.41 | 73,074 |
| 2022-11-23 | 1,025.00 | 1,030.00 | 1,015.00 | 1,025.00 | 9,884.97 | 74,318 |
| 2022-11-22 | 1,020.00 | 1,040.00 | 1,020.00 | 1,020.00 | 9,836.75 | 68,110 |
| 2022-11-21 | 1,050.00 | 1,060.00 | 1,020.00 | 1,025.00 | 9,884.97 | 117,284 |
| 2022-11-18 | 1,055.00 | 1,075.00 | 1,050.00 | 1,050.00 | 10,126.07 | 82,191 |
| 2022-11-17 | 1,090.00 | 1,095.00 | 1,060.00 | 1,065.00 | 10,270.73 | 146,280 |
| 2022-11-16 | 1,105.00 | 1,145.00 | 1,090.00 | 1,095.00 | 10,560.04 | 387,150 |
| 2022-11-15 | 1,090.00 | 1,105.00 | 1,070.00 | 1,100.00 | 10,608.26 | 131,812 |
| 2022-11-14 | 1,080.00 | 1,110.00 | 1,075.00 | 1,085.00 | 10,463.61 | 172,020 |
| 2022-11-11 | 1,090.00 | 1,135.00 | 1,080.00 | 1,080.00 | 10,415.39 | 640,045 |
| 2022-11-10 | 1,065.00 | 1,080.00 | 1,050.00 | 1,060.00 | 10,222.51 | 86,448 |
| 2022-11-09 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 10,318.95 | 98,911 |
| 2022-11-08 | 1,060.00 | 1,070.00 | 1,050.00 | 1,065.00 | 10,270.73 | 92,594 |
| 2022-11-07 | 1,065.00 | 1,065.00 | 1,030.00 | 1,060.00 | 10,222.51 | 107,126 |
| 2022-11-04 | 1,035.00 | 1,040.00 | 1,025.00 | 1,040.00 | 10,029.63 | 67,349 |
| 2022-11-03 | 1,025.00 | 1,045.00 | 1,015.00 | 1,040.00 | 10,029.63 | 87,073 |
| 2022-11-02 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 10,126.07 | 122,567 |
| 2022-11-01 | 1,055.00 | 1,080.00 | 1,055.00 | 1,065.00 | 10,270.73 | 178,717 |
| 2022-10-31 | 1,085.00 | 1,085.00 | 1,045.00 | 1,045.00 | 10,077.85 | 408,266 |
| 2022-10-28 | 1,020.00 | 1,035.00 | 1,000.00 | 1,015.00 | 9,788.53 | 78,707 |
| 2022-10-27 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 9,836.75 | 112,922 |
| 2022-10-26 | 1,035.00 | 1,040.00 | 1,000.00 | 1,000.00 | 9,643.88 | 199,059 |
| 2022-10-25 | 1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 9,933.19 | 114,780 |
| 2022-10-24 | 1,020.00 | 1,050.00 | 1,015.00 | 1,035.00 | 9,981.41 | 151,884 |
| 2022-10-21 | 1,025.00 | 1,040.00 | 1,000.00 | 1,000.00 | 9,643.88 | 164,373 |
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.