Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,050.00 | 1,065.00 | 1,025.00 | 1,030.00 | 9,933.19 | 127,574 |
| 2022-10-19 | 1,075.00 | 1,085.00 | 1,055.00 | 1,055.00 | 10,174.29 | 104,133 |
| 2022-10-18 | 1,085.00 | 1,090.00 | 1,060.00 | 1,075.00 | 10,367.17 | 116,473 |
| 2022-10-17 | 1,040.00 | 1,070.00 | 1,025.00 | 1,070.00 | 10,318.95 | 129,972 |
| 2022-10-14 | 1,045.00 | 1,075.00 | 1,035.00 | 1,065.00 | 10,270.73 | 200,830 |
| 2022-10-13 | 1,065.00 | 1,070.00 | 1,000.00 | 1,020.00 | 9,836.75 | 383,982 |
| 2022-10-12 | 1,105.00 | 1,110.00 | 1,055.00 | 1,065.00 | 10,270.73 | 262,321 |
| 2022-10-11 | 1,180.00 | 1,200.00 | 1,090.00 | 1,120.00 | 10,801.14 | 376,180 |
| 2022-10-07 | 1,170.00 | 1,190.00 | 1,145.00 | 1,160.00 | 11,186.90 | 148,548 |
| 2022-10-06 | 1,200.00 | 1,215.00 | 1,160.00 | 1,185.00 | 11,427.99 | 404,835 |
| 2022-10-05 | 1,170.00 | 1,200.00 | 1,140.00 | 1,155.00 | 11,138.68 | 322,239 |
| 2022-10-04 | 1,140.00 | 1,165.00 | 1,115.00 | 1,160.00 | 11,186.90 | 163,087 |
| 2022-09-30 | 1,135.00 | 1,155.00 | 1,075.00 | 1,120.00 | 10,801.14 | 317,265 |
| 2022-09-29 | 1,115.00 | 1,165.00 | 1,115.00 | 1,125.00 | 10,849.36 | 390,422 |
| 2022-09-28 | 1,130.00 | 1,195.00 | 1,080.00 | 1,085.00 | 10,463.61 | 528,801 |
| 2022-09-27 | 1,155.00 | 1,190.00 | 1,100.00 | 1,135.00 | 10,945.80 | 324,410 |
| 2022-09-26 | 1,250.00 | 1,305.00 | 1,175.00 | 1,175.00 | 11,331.55 | 548,244 |
| 2022-09-23 | 1,395.00 | 1,415.00 | 1,265.00 | 1,270.00 | 12,247.72 | 756,301 |
| 2022-09-22 | 1,315.00 | 1,445.00 | 1,295.00 | 1,380.00 | 13,308.55 | 2,227,389 |
| 2022-09-21 | 1,290.00 | 1,375.00 | 1,260.00 | 1,280.00 | 12,344.16 | 549,863 |
| 2022-09-20 | 1,260.00 | 1,285.00 | 1,260.00 | 1,265.00 | 12,199.50 | 94,556 |
| 2022-09-19 | 1,285.00 | 1,330.00 | 1,250.00 | 1,260.00 | 12,151.28 | 221,646 |
| 2022-09-16 | 1,320.00 | 1,330.00 | 1,270.00 | 1,275.00 | 12,295.94 | 132,542 |
| 2022-09-15 | 1,360.00 | 1,365.00 | 1,335.00 | 1,340.00 | 12,922.79 | 151,597 |
| 2022-09-14 | 1,285.00 | 1,355.00 | 1,275.00 | 1,345.00 | 12,971.01 | 283,932 |
| 2022-09-13 | 1,320.00 | 1,340.00 | 1,300.00 | 1,335.00 | 12,874.57 | 148,292 |
| 2022-09-08 | 1,285.00 | 1,360.00 | 1,285.00 | 1,295.00 | 12,488.82 | 473,570 |
| 2022-09-07 | 1,320.00 | 1,325.00 | 1,245.00 | 1,255.00 | 12,103.06 | 243,958 |
| 2022-09-06 | 1,310.00 | 1,330.00 | 1,305.00 | 1,315.00 | 12,681.70 | 106,022 |
| 2022-09-05 | 1,315.00 | 1,350.00 | 1,300.00 | 1,310.00 | 12,633.48 | 194,079 |
| 2022-09-02 | 1,380.00 | 1,385.00 | 1,320.00 | 1,335.00 | 12,874.57 | 219,621 |
| 2022-09-01 | 1,410.00 | 1,445.00 | 1,370.00 | 1,375.00 | 13,260.33 | 249,466 |
| 2022-08-31 | 1,425.00 | 1,440.00 | 1,420.00 | 1,420.00 | 13,694.30 | 140,685 |
| 2022-08-30 | 1,470.00 | 1,490.00 | 1,430.00 | 1,450.00 | 13,983.62 | 229,208 |
| 2022-08-29 | 1,520.00 | 1,550.00 | 1,445.00 | 1,455.00 | 14,031.84 | 683,824 |
| 2022-08-26 | 1,460.00 | 1,500.00 | 1,435.00 | 1,480.00 | 14,272.94 | 405,876 |
| 2022-08-25 | 1,435.00 | 1,460.00 | 1,430.00 | 1,460.00 | 14,080.06 | 243,196 |
| 2022-08-24 | 1,450.00 | 1,460.00 | 1,410.00 | 1,425.00 | 13,742.52 | 231,816 |
| 2022-08-23 | 1,515.00 | 1,550.00 | 1,420.00 | 1,435.00 | 13,838.96 | 907,470 |
| 2022-08-22 | 1,495.00 | 1,530.00 | 1,460.00 | 1,475.00 | 14,224.72 | 1,739,904 |
| 2022-08-19 | 1,415.00 | 1,465.00 | 1,400.00 | 1,445.00 | 13,935.40 | 427,320 |
| 2022-08-18 | 1,455.00 | 1,475.00 | 1,405.00 | 1,415.00 | 13,646.08 | 436,887 |
| 2022-08-17 | 1,425.00 | 1,475.00 | 1,405.00 | 1,435.00 | 13,838.96 | 855,924 |
| 2022-08-16 | 1,400.00 | 1,415.00 | 1,380.00 | 1,410.00 | 13,597.86 | 187,692 |
| 2022-08-12 | 1,375.00 | 1,430.00 | 1,370.00 | 1,400.00 | 13,501.43 | 389,214 |
| 2022-08-11 | 1,355.00 | 1,375.00 | 1,350.00 | 1,365.00 | 13,163.89 | 148,278 |
| 2022-08-10 | 1,375.00 | 1,385.00 | 1,345.00 | 1,345.00 | 12,971.01 | 217,052 |
| 2022-08-09 | 1,380.00 | 1,390.00 | 1,365.00 | 1,370.00 | 13,212.11 | 123,822 |
| 2022-08-08 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 13,163.89 | 205,465 |
| 2022-08-05 | 1,395.00 | 1,415.00 | 1,390.00 | 1,395.00 | 13,453.21 | 159,870 |
| 2022-08-04 | 1,425.00 | 1,430.00 | 1,385.00 | 1,385.00 | 13,356.77 | 178,391 |
| 2022-08-03 | 1,390.00 | 1,450.00 | 1,380.00 | 1,415.00 | 13,646.08 | 422,945 |
| 2022-08-02 | 1,420.00 | 1,425.00 | 1,385.00 | 1,395.00 | 13,453.21 | 184,537 |
| 2022-08-01 | 1,430.00 | 1,435.00 | 1,405.00 | 1,415.00 | 13,646.08 | 176,058 |
| 2022-07-29 | 1,375.00 | 1,440.00 | 1,365.00 | 1,430.00 | 13,790.74 | 559,354 |
| 2022-07-28 | 1,395.00 | 1,405.00 | 1,365.00 | 1,370.00 | 13,212.11 | 184,254 |
| 2022-07-27 | 1,420.00 | 1,430.00 | 1,390.00 | 1,390.00 | 13,404.99 | 147,156 |
| 2022-07-26 | 1,410.00 | 1,435.00 | 1,405.00 | 1,410.00 | 13,597.86 | 187,900 |
| 2022-07-25 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 13,597.86 | 183,966 |
| 2022-07-22 | 1,455.00 | 1,460.00 | 1,390.00 | 1,405.00 | 13,549.65 | 375,943 |
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.