Sajodongaone Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,455.00 | 1,475.00 | 1,445.00 | 1,450.00 | 13,983.62 | 202,458 |
| 2022-07-20 | 1,465.00 | 1,475.00 | 1,435.00 | 1,450.00 | 13,983.62 | 266,541 |
| 2022-07-19 | 1,445.00 | 1,465.00 | 1,425.00 | 1,450.00 | 13,983.62 | 216,525 |
| 2022-07-18 | 1,420.00 | 1,455.00 | 1,420.00 | 1,450.00 | 13,983.62 | 216,296 |
| 2022-07-15 | 1,440.00 | 1,450.00 | 1,375.00 | 1,420.00 | 13,694.30 | 220,281 |
| 2022-07-14 | 1,465.00 | 1,475.00 | 1,440.00 | 1,445.00 | 13,935.40 | 230,525 |
| 2022-07-13 | 1,475.00 | 1,505.00 | 1,445.00 | 1,480.00 | 14,272.94 | 293,439 |
| 2022-07-12 | 1,540.00 | 1,620.00 | 1,490.00 | 1,490.00 | 14,369.37 | 551,305 |
| 2022-07-11 | 1,605.00 | 1,605.00 | 1,540.00 | 1,570.00 | 15,140.88 | 379,212 |
| 2022-07-08 | 1,560.00 | 1,670.00 | 1,545.00 | 1,600.00 | 15,430.20 | 1,472,775 |
| 2022-07-07 | 1,610.00 | 1,720.00 | 1,535.00 | 1,545.00 | 14,899.79 | 1,681,840 |
| 2022-07-06 | 1,550.00 | 1,555.00 | 1,480.00 | 1,520.00 | 14,658.69 | 282,701 |
| 2022-07-05 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 15,044.45 | 281,156 |
| 2022-07-04 | 1,550.00 | 1,595.00 | 1,485.00 | 1,515.00 | 14,610.47 | 381,634 |
| 2022-07-01 | 1,610.00 | 1,625.00 | 1,515.00 | 1,540.00 | 14,851.57 | 340,976 |
| 2022-06-30 | 1,665.00 | 1,665.00 | 1,605.00 | 1,635.00 | 15,767.74 | 381,818 |
| 2022-06-29 | 1,710.00 | 1,750.00 | 1,660.00 | 1,660.00 | 16,008.83 | 556,768 |
| 2022-06-28 | 1,730.00 | 1,780.00 | 1,660.00 | 1,695.00 | 16,346.37 | 446,708 |
| 2022-06-27 | 1,610.00 | 1,745.00 | 1,610.00 | 1,725.00 | 16,635.69 | 696,854 |
| 2022-06-24 | 1,595.00 | 1,635.00 | 1,545.00 | 1,615.00 | 15,574.86 | 730,544 |
| 2022-06-23 | 1,725.00 | 1,740.00 | 1,525.00 | 1,560.00 | 15,044.45 | 896,278 |
| 2022-06-22 | 1,800.00 | 1,915.00 | 1,760.00 | 1,760.00 | 16,973.22 | 1,005,976 |
| 2022-06-21 | 1,820.00 | 1,865.00 | 1,780.00 | 1,845.00 | 17,792.95 | 655,181 |
| 2022-06-20 | 1,795.00 | 1,895.00 | 1,785.00 | 1,800.00 | 17,358.98 | 1,123,108 |
| 2022-06-17 | 1,975.00 | 1,990.00 | 1,765.00 | 1,795.00 | 17,310.76 | 1,382,018 |
| 2022-06-16 | 1,780.00 | 1,870.00 | 1,750.00 | 1,825.00 | 17,600.07 | 1,042,783 |
| 2022-06-15 | 1,810.00 | 1,925.00 | 1,730.00 | 1,750.00 | 16,876.78 | 1,376,452 |
| 2022-06-14 | 1,965.00 | 1,995.00 | 1,775.00 | 1,815.00 | 17,503.63 | 982,135 |
| 2022-06-13 | 2,020.00 | 2,120.00 | 1,995.00 | 2,035.00 | 19,625.29 | 2,182,073 |
| 2022-06-10 | 1,960.00 | 2,055.00 | 1,945.00 | 1,985.00 | 19,143.09 | 900,486 |
| 2022-06-09 | 1,995.00 | 1,995.00 | 1,915.00 | 1,970.00 | 18,998.43 | 682,239 |
| 2022-06-08 | 2,090.00 | 2,095.00 | 1,985.00 | 2,000.00 | 19,287.75 | 491,977 |
| 2022-06-07 | 2,090.00 | 2,155.00 | 2,045.00 | 2,070.00 | 19,962.82 | 792,620 |
| 2022-06-03 | 2,095.00 | 2,130.00 | 2,045.00 | 2,050.00 | 19,769.94 | 469,740 |
| 2022-06-02 | 2,095.00 | 2,195.00 | 2,080.00 | 2,110.00 | 20,348.58 | 758,955 |
| 2022-05-31 | 2,225.00 | 2,250.00 | 2,110.00 | 2,140.00 | 20,637.89 | 894,387 |
| 2022-05-30 | 2,115.00 | 2,275.00 | 2,110.00 | 2,180.00 | 21,023.65 | 2,367,891 |
| 2022-05-27 | 2,110.00 | 2,285.00 | 2,070.00 | 2,095.00 | 20,203.92 | 3,235,894 |
| 2022-05-26 | 2,135.00 | 2,150.00 | 2,045.00 | 2,060.00 | 19,866.38 | 1,139,513 |
| 2022-05-25 | 2,170.00 | 2,245.00 | 2,105.00 | 2,170.00 | 20,927.21 | 1,373,380 |
| 2022-05-24 | 2,310.00 | 2,365.00 | 2,160.00 | 2,180.00 | 21,023.65 | 1,618,153 |
| 2022-05-23 | 2,450.00 | 2,455.00 | 2,290.00 | 2,310.00 | 22,277.35 | 1,847,278 |
| 2022-05-20 | 2,435.00 | 2,765.00 | 2,420.00 | 2,540.00 | 24,495.44 | 13,562,680 |
| 2022-05-19 | 2,345.00 | 2,550.00 | 2,275.00 | 2,345.00 | 22,614.89 | 6,932,891 |
| 2022-05-18 | 2,120.00 | 2,665.00 | 2,100.00 | 2,450.00 | 23,627.50 | 24,756,419 |
| 2022-05-17 | 2,415.00 | 2,465.00 | 2,070.00 | 2,150.00 | 20,734.33 | 9,024,147 |
| 2022-05-16 | 2,100.00 | 2,255.00 | 2,010.00 | 2,255.00 | 21,746.94 | 6,774,829 |
| 2022-05-13 | 1,825.00 | 1,830.00 | 1,715.00 | 1,735.00 | 16,732.12 | 880,825 |
| 2022-05-12 | 1,960.00 | 1,990.00 | 1,745.00 | 1,770.00 | 17,069.66 | 961,618 |
| 2022-05-11 | 1,940.00 | 2,005.00 | 1,860.00 | 1,980.00 | 19,094.87 | 1,265,098 |
| 2022-05-10 | 2,075.00 | 2,150.00 | 1,915.00 | 1,925.00 | 18,564.46 | 2,091,814 |
| 2022-05-09 | 1,900.00 | 2,095.00 | 1,880.00 | 2,010.00 | 19,384.19 | 2,977,707 |
| 2022-05-06 | 2,005.00 | 2,085.00 | 1,845.00 | 1,905.00 | 18,371.58 | 1,487,196 |
| 2022-05-04 | 2,245.00 | 2,250.00 | 2,005.00 | 2,005.00 | 19,335.97 | 1,403,416 |
| 2022-05-03 | 2,400.00 | 2,435.00 | 2,210.00 | 2,215.00 | 21,361.18 | 2,296,457 |
| 2022-05-02 | 2,080.00 | 2,420.00 | 2,080.00 | 2,315.00 | 22,325.57 | 9,442,567 |
| 2022-04-29 | 2,040.00 | 2,120.00 | 1,980.00 | 2,065.00 | 19,914.60 | 1,390,302 |
| 2022-04-28 | 2,195.00 | 2,260.00 | 1,905.00 | 2,055.00 | 19,818.16 | 4,637,146 |
| 2022-04-27 | 2,275.00 | 2,710.00 | 2,105.00 | 2,160.00 | 20,830.77 | 12,243,670 |
| 2022-04-26 | 2,150.00 | 2,230.00 | 2,030.00 | 2,155.00 | 20,782.55 | 3,091,081 |
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.